Capital Bancorp, Inc. (CBNK) NASDAQ

30.64

-0.17(-0.55%)

Updated at May 12 04:00PM

Currency In USD

CBNK Historical Return

If you invested $1000 in Capital Bancorp, Inc. (CBNK) since IPO date, it would be worth $2,546.97 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,517.58, while $1000 invested 1 year ago would be worth $930.18. This corresponds to total returns of 154.7%, 51.76%, -6.98%, respectively, with annualized returns of 13.03%, 8.7%, -6.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBNK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	30.61	30.64	30.64	30.78	30.37	62,018
May 11, 2026	31.36	30.81	30.81	31.42	30.7	60,956
May 08, 2026	31.49	31.55	31.55	31.77	31.36	31,284
May 07, 2026	31.51	31.53	31.53	31.94	31.49	33,399
May 06, 2026	31.6	31.61	31.61	32.01	31.4	64,732
May 05, 2026	30.81	31.34	31.34	31.57	30.77	66,132
May 04, 2026	31.46	30.8	30.8	31.62	30.67	73,914
May 01, 2026	31.68	31.61	31.61	32.04	31.2	59,446
April 30, 2026	31.08	31.49	31.49	31.76	30.81	110,518
April 29, 2026	30.6	31.24	31.24	31.35	30.6	83,674
April 28, 2026	31.39	30.37	30.37	31.39	30.08	63,660
April 27, 2026	31.21	31.82	31.82	31.85	31.06	51,867
April 24, 2026	31.3	31.37	31.37	31.57	31.19	32,168
April 23, 2026	31.46	31.44	31.44	31.72	31.42	30,516
April 22, 2026	31.59	31.52	31.52	31.99	31.34	83,173
April 21, 2026	32.45	31.59	31.59	32.78	31.44	70,884
April 20, 2026	32.53	32.61	32.61	32.93	32.5	43,853
April 17, 2026	32.19	32.64	32.64	33.14	31.97	61,403
April 16, 2026	31.81	31.74	31.74	32	31.57	93,007
April 15, 2026	31.83	31.9	31.9	31.98	31.41	50,381
April 14, 2026	31.58	31.91	31.91	31.99	31.06	64,428
April 13, 2026	31.46	31.66	31.66	31.84	31.19	74,230
April 10, 2026	31.8	31.57	31.57	31.99	31.19	84,007
April 09, 2026	31.22	31.84	31.84	31.95	31.11	102,228
April 08, 2026	31.18	31.47	31.47	31.54	31.08	43,604
April 07, 2026	30.29	30.65	30.65	30.76	30.05	133,819
April 06, 2026	30.34	30.34	30.34	30.71	29.76	186,959
April 02, 2026	29.87	30.32	30.32	30.44	29.66	47,623
April 01, 2026	29.74	30.16	30.16	30.34	29.74	48,707
March 31, 2026	29.83	29.74	29.74	30.08	29.55	101,108
March 30, 2026	29.27	29.57	29.57	30.19	29.05	129,996
March 27, 2026	29.19	28.96	28.96	29.44	28.64	119,359
March 26, 2026	28.9	29.31	29.31	29.56	28.9	190,395
March 25, 2026	29.79	29.1	29.1	29.98	28.33	73,875
March 24, 2026	29.12	29.43	29.43	29.71	28.95	42,497
March 23, 2026	29.22	29.5	29.5	30	28.88	82,693
March 20, 2026	28.7	28.72	28.72	29.9	28.5	145,712
March 19, 2026	28.33	28.73	28.73	29.25	28.23	78,386
March 18, 2026	28.64	28.4	28.4	28.9	28.1	65,400
March 17, 2026	28.64	29.03	29.03	29.54	28.46	46,039
March 16, 2026	29.1	28.85	28.85	29.15	28.37	29,424
March 13, 2026	28.85	28.75	28.75	29.16	28.26	43,272
March 12, 2026	28.32	28.8	28.8	28.96	28.03	45,848
March 11, 2026	28.75	28.74	28.74	28.86	28.5	18,598
March 10, 2026	29.02	29.1	29.1	29.8	28.81	36,821
March 09, 2026	28.71	29.22	29.22	30.26	28.11	49,803
March 06, 2026	28.92	29.21	29.21	29.3	28.58	43,000
March 05, 2026	30.02	29.59	29.59	30.24	29.44	35,200
March 04, 2026	29.66	30.34	30.34	30.52	29.66	46,869
March 03, 2026	29.19	29.66	29.66	29.94	28.82	38,447
March 02, 2026	28.81	29.82	29.82	30.52	28.81	40,400
February 27, 2026	29.88	29.41	29.41	29.88	29.22	52,100
February 26, 2026	30.8	30.3	30.3	31	30	26,600
February 25, 2026	30.15	30.5	30.5	30.61	29.66	30,200
February 24, 2026	29.54	29.92	29.92	30.19	29.39	38,334
February 23, 2026	31.15	29.72	29.72	31.45	29.54	67,900
February 20, 2026	30.96	31.15	31.15	31.4	30.63	189,338
February 19, 2026	31.27	31.03	31.03	31.72	30.66	42,131
February 18, 2026	31.81	31.43	31.43	32.22	29.88	35,730
February 17, 2026	31.6	32	32	32.33	31.6	27,700