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 $3,267.66 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,706.16, while $1000 invested 1 year ago would be worth $1,276.3. This corresponds to total returns of 226.77%, 70.62%, 27.63%, respectively, with annualized returns of 15.91%, 11.27%, 27.63%.

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
September 30, 2026	38.25	39.31	39.31	40.26	38.25	734,556
September 29, 2026	36.23	35.65	35.65	36.23	35.52	41,192
September 28, 2026	35.74	36.12	36.12	36.26	35.74	54,169
September 25, 2026	36.08	36.05	36.05	36.45	35.9	49,226
September 24, 2026	35.78	35.98	35.98	36.13	35.65	56,909
September 23, 2026	35.87	35.62	35.62	35.94	35.52	45,314
September 22, 2026	36.24	35.95	35.95	36.5	35.73	53,631
September 21, 2026	36.06	36	36	36.19	35.9	49,583
September 18, 2026	35.88	35.87	35.87	36.18	35.5	136,981
September 17, 2026	36.6	36.08	36.08	36.66	36.03	38,869
September 16, 2026	36.51	36.33	36.33	36.51	35.51	42,578
September 15, 2026	36.32	36.5	36.5	36.65	36.18	37,377
September 11, 2026	36.6	36.25	36.25	36.6	35.88	58,736
September 10, 2026	35.98	36.36	36.36	36.41	35.71	36,284
September 09, 2026	36.1	36	36	36.64	35.79	39,563
September 08, 2026	36.82	36.36	36.36	36.82	35.81	32,851
September 04, 2026	36.76	36.98	36.98	37.05	36.21	46,887
September 03, 2026	36.63	36.65	36.65	37.1	36.4	32,229
September 02, 2026	36.15	36.43	36.43	36.82	36.08	48,322
September 01, 2026	36.17	35.95	35.95	36.42	35.6	55,710
August 31, 2026	36.57	36.14	36.14	36.65	36.09	50,887
August 28, 2026	36.28	36.54	36.54	36.83	36.28	60,315
August 27, 2026	36.09	36.34	36.34	36.45	36.03	60,048
August 26, 2026	36.63	36.39	36.39	36.7	36.03	49,802
August 25, 2026	36.53	36.35	36.35	36.68	36.26	39,552
August 24, 2026	36.72	36.56	36.56	37.1	36.42	43,617
August 21, 2026	36.68	36.53	36.53	36.95	36.17	72,579
August 20, 2026	36.14	36.66	36.66	36.85	36.01	35,986
August 19, 2026	37.59	36.29	36.29	37.59	36.29	36,491
August 18, 2026	37.6	37.34	37.34	37.6	37.18	46,622
August 17, 2026	37.67	37.66	37.66	38.02	37.31	51,289
August 14, 2026	37.91	37.64	37.64	38.16	37.6	47,552
August 13, 2026	37.88	37.84	37.84	38.07	37.55	44,028
August 12, 2026	37.56	37.88	37.88	38.08	37.56	57,737
August 11, 2026	37.47	37.67	37.67	37.91	37.47	48,007
August 10, 2026	37.7	37.31	37.31	38.11	37.07	40,703
August 07, 2026	37.65	37.78	37.78	37.81	37.36	59,291
August 06, 2026	37.48	37.82	37.82	37.86	37.48	73,773
August 05, 2026	38.02	37.54	37.54	38.09	37.48	54,721
August 04, 2026	37.69	37.94	37.94	38.38	37.17	74,734
August 03, 2026	37.93	37.62	37.62	38.17	37.4	56,086
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