Capital Bancorp, Inc. (CBNK) NASDAQ

Currency In USD

CBNK Historical Return

If you invested $1000 in Capital Bancorp, Inc. (CBNK) since IPO date, it would be worth $3,103.08 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,774.24, while $1000 invested 1 year ago would be worth $1,221.93. This corresponds to total returns of 210.31%, 77.42%, 22.19%, respectively, with annualized returns of 15.51%, 12.15%, 22.19%.

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
July 31, 2026	36.88	37.33	37.33	37.41	36.31	38,532
July 30, 2026	38.2	37.03	37.03	38.2	36.92	60,115
July 29, 2026	37.41	37.83	37.83	38.34	37.35	57,706
July 28, 2026	36.31	37.78	37.78	38.83	36.29	82,322
July 27, 2026	36.24	36.31	36.31	37	36.17	67,311
July 23, 2026	35.01	35.63	35.63	35.7	34.52	51,251
July 22, 2026	35.72	35.45	35.45	35.72	35.22	43,466
July 21, 2026	35.52	35.78	35.78	35.98	34.8	60,099
July 20, 2026	35.9	35.7	35.7	35.98	35.44	38,588
July 17, 2026	36.26	35.84	35.84	37	35.03	42,945
July 16, 2026	35.66	36.53	36.53	36.82	35.66	93,974
July 15, 2026	35.3	35.5	35.5	35.88	35.22	49,894
July 14, 2026	35.38	35.11	35.11	35.75	35.02	34,449
July 13, 2026	35	35.41	35.41	35.75	34.55	69,067
July 10, 2026	34.93	35.07	35.07	35.74	34.39	46,237
July 09, 2026	34.55	34.92	34.92	35.27	34.32	69,294
July 08, 2026	34.87	34.5	34.5	35.12	34.27	51,757
July 07, 2026	35.64	34.89	34.89	35.77	34.87	28,851
July 06, 2026	35.57	35.48	35.48	36.16	35.41	38,745
July 02, 2026	36.34	35.52	35.52	36.35	35.3	69,094
July 01, 2026	35.16	36.15	36.15	36.41	35.15	90,424
June 30, 2026	35.11	35.12	35.12	35.25	34.79	43,473
June 29, 2026	35.25	35.12	35.12	35.29	34.25	52,411
June 26, 2026	34.68	35.21	35.21	35.5	34.44	291,390
June 25, 2026	34.31	34.62	34.62	34.68	34.31	40,536
June 24, 2026	34.05	34.4	34.4	34.67	33.75	72,398
June 23, 2026	33.19	34.2	34.2	34.31	33.14	58,227
June 22, 2026	33.15	33.46	33.46	33.99	33.08	59,246
June 18, 2026	33.59	33.27	33.27	34.4	32.68	84,824
June 17, 2026	33.37	33.17	33.17	33.97	32.74	162,881
June 16, 2026	33.52	33.37	33.37	33.74	33.11	72,361
June 15, 2026	34.35	33.24	33.24	34.39	33.09	67,873
June 12, 2026	33.8	34.07	34.07	34.18	33.41	80,950
June 11, 2026	33.7	33.67	33.67	34	33.19	75,363
June 10, 2026	33.35	33.51	33.51	33.99	33.19	96,246
June 09, 2026	32.99	33.22	33.22	33.74	32.88	75,235
June 08, 2026	32.83	32.78	32.78	33.14	32.01	89,762
June 05, 2026	32.39	32.66	32.66	33.11	32.39	0
June 04, 2026	31.9	32.59	32.59	32.62	31.78	88,813
June 03, 2026	31.96	31.48	31.48	32.48	31.32	63,339
June 02, 2026	31.46	32.28	32.28	32.39	31.46	66,285
June 01, 2026	31.76	31.63	31.63	32.13	31.45	62,160
May 29, 2026	31.48	31.92	31.92	32.5	31.48	48,122
May 28, 2026	31.67	31.99	31.99	32.06	31.47	35,976
May 27, 2026	31.98	31.87	31.87	32.45	31.73	37,103
May 26, 2026	31.55	31.79	31.79	31.97	31.52	74,663
May 22, 2026	30.85	31.47	31.47	31.86	30.85	31,429
May 21, 2026	31.15	31.55	31.55	31.55	30.7	48,235
May 20, 2026	30.66	31.25	31.25	31.47	30.66	96,129
May 19, 2026	30.59	30.62	30.62	30.9	30.33	84,054
May 18, 2026	29.98	30.7	30.7	30.8	29.98	55,244
May 15, 2026	30.17	30	30	30.33	29.93	49,317
May 14, 2026	30.07	30.33	30.33	30.53	30.07	37,973
May 13, 2026	30.47	30.1	30.1	30.65	30.05	41,984
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