Capital Bancorp, Inc. (CBNK) NASDAQ

28.47

-0.01(-0.04%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202528.5728.4828.4828.6328.1826,213
December 24, 202528.7128.6528.6528.8428.5635,900
December 23, 202528.7328.828.829.0428.5735,300
December 22, 202528.9928.8728.8729.3728.7654,338
December 19, 202529.629.0429.0429.628.850,127
December 18, 202529.8929.6429.6429.8929.4444,426
December 17, 202529.8929.6529.6530.1829.4828,400
December 16, 202529.6529.9729.9730.0729.5673,200
December 15, 202529.8829.6329.6329.9929.5539,504
December 12, 202529.5929.5829.5829.9528.8647,669
December 11, 202529.7129.5729.5729.9529.4546,850
December 10, 202529.4629.6629.6629.9629.1391,900
December 09, 202528.9828.9528.9529.0928.7738,300
December 08, 202528.4928.6328.6329.1328.4261,000
December 05, 202528.4428.4928.4928.6428.161,500
December 04, 202528.3228.4528.4528.9628.0481,500
December 03, 202528.0728.6728.6728.7127.8172,936
December 02, 202528.2827.8627.8628.2827.7548,900
December 01, 202527.5528.1228.1228.1226.538,000
November 28, 202528.0827.827.828.0827.6918,566
November 26, 202528.0628.1428.1428.5526.461,500
November 25, 202527.628.0828.0828.2127.637,600
November 24, 202527.3827.3527.3527.6327.2434,937
November 21, 202526.6627.4927.4927.5426.6659,620
November 20, 202526.9426.6626.6627.126.657,209
November 19, 202526.5526.6126.6126.8426.4146,636
November 18, 202526.826.6426.6426.826.5750,033
November 17, 202527.7926.6426.6428.0126.6258,400
November 14, 202527.627.7827.7827.8327.2437,300
November 13, 202527.827.727.728.0327.4970,236
November 12, 202528.1427.9727.9728.327.7846,440
November 11, 202527.81282828.1227.5720,527
November 10, 202527.8827.9927.9928.2627.7831,000
November 07, 202527.9627.9727.9728.127.8252,208
November 06, 202528.0427.9427.9428.227.8448,548
November 05, 202529.2528.2328.2329.2528.0643,800
November 04, 202527.4928.0428.0428.127.2957,034
November 03, 202527.7627.6627.6627.8427.542,940
October 31, 202527.6227.827.827.9527.5243,933
October 30, 202527.5927.8327.8328.2227.5466,600
October 29, 202528.2527.8927.8928.8227.7263,100
October 28, 202528.9528.428.428.9528.3739,800
October 27, 202529.8929.2529.2530.0529.1740,619
October 24, 202529.729.7329.7329.8929.3333,836
October 23, 202529.729.4429.4429.8829.1934,414
October 22, 202529.6429.729.730.1129.577,200
October 21, 202529.5729.7329.7329.7929.4236,000
October 20, 202529.0629.7429.7429.7428.8761,525
October 17, 202528.5928.928.929.1528.2562,509
October 16, 202529.3928.6128.6129.4228.3941,942
October 15, 202529.8229.5129.5129.9929.2934,142
October 14, 202528.7629.7229.7229.8528.7643,325
October 13, 202529.0428.9828.9829.128.7728,309
October 10, 202529.8628.7628.7630.2828.7554,919
October 09, 202530.1329.9129.9130.1329.6824,100
October 08, 202530.430.2630.2630.4329.744,200
October 07, 202530.5330.1330.1330.830.0129,700
October 06, 202530.5430.530.530.9429.1546,029
October 03, 202530.3430.3530.3530.9129.5427,300
October 02, 202530.9930.4130.4130.9930.3240,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved