Capital Bancorp, Inc. - CBNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	32.88	34.48	34.48	34.48	32.81	81,900
August 21, 2025	32.49	32.7	32.7	32.84	32.45	23,789
August 20, 2025	32.56	32.66	32.66	32.78	32.42	46,500
August 19, 2025	32.63	32.49	32.49	32.8	32.38	40,600
August 18, 2025	32.53	32.46	32.46	32.71	31.58	57,600
August 15, 2025	33.22	32.68	32.68	33.35	32.41	194,500
August 14, 2025	33.1	33	33	33.28	32.67	54,233
August 13, 2025	32.78	33.13	33.13	33.37	32.31	44,900
August 12, 2025	31.84	32.64	32.64	32.78	31.53	62,000
August 11, 2025	31.25	31.56	31.56	31.93	31.13	40,900
August 08, 2025	31.36	31.53	31.53	31.73	31.03	61,800
August 07, 2025	31.94	31.2	31.2	31.99	30.84	45,900
August 06, 2025	31.28	31.35	31.35	32.06	30.95	58,100
August 05, 2025	31.23	31.37	31.37	31.41	30.84	51,099
August 04, 2025	30.88	31.22	31.22	31.39	30.64	75,300
August 01, 2025	31.14	30.91	30.91	31.41	30.45	79,446
July 31, 2025	31.35	31.48	31.48	32.35	30.75	119,471
July 30, 2025	31.89	31.62	31.62	32.25	31.19	76,700
July 29, 2025	34.4	31.72	31.72	34.49	31.67	115,628
July 28, 2025	34.26	34.39	34.39	34.57	34.2	38,800
July 25, 2025	34.73	34.24	34.24	35.18	34.13	34,200
July 24, 2025	35.35	34.74	34.74	35.41	34.74	32,613
July 23, 2025	35.45	35.41	35.41	35.89	35.27	55,102
July 22, 2025	35.39	35.45	35.45	36.26	35.26	91,914
July 21, 2025	35.1	35.46	35.46	36.4	35.1	43,800
July 18, 2025	35.57	35.07	35.07	35.72	35	47,947
July 17, 2025	34.76	35.34	35.34	35.4	33.46	55,700
July 16, 2025	34.66	34.79	34.79	34.87	34.15	53,100
July 15, 2025	35.56	34.52	34.52	35.56	34.42	63,511
July 14, 2025	34.62	35.68	35.68	35.7	34.6	59,342
July 11, 2025	35.09	34.75	34.75	35.46	34.66	39,700
July 10, 2025	35.11	35.36	35.36	35.63	35.11	33,679
July 09, 2025	35.37	35.26	35.26	35.42	34.96	44,939
July 08, 2025	35.24	35.31	35.31	35.71	35.05	47,000
July 07, 2025	35.53	35.14	35.14	35.53	34.82	50,288
July 03, 2025	34.89	35.53	35.53	35.53	34.85	51,900
July 02, 2025	34.4	34.7	34.7	34.79	34.07	87,634
July 01, 2025	33.4	34.24	34.24	34.84	33.4	122,526
June 30, 2025	33.59	33.58	33.58	33.99	33.41	66,820
June 27, 2025	33.48	33.55	33.55	33.68	33.32	475,700
June 26, 2025	32.33	33.36	33.36	33.37	32.33	86,228
June 25, 2025	32.68	32.43	32.43	32.7	31.99	41,012
June 24, 2025	32.51	32.65	32.65	32.98	32.5	57,537
June 23, 2025	31.33	32.37	32.37	32.37	31.32	55,144
June 20, 2025	31.36	31.46	31.46	31.63	31.1	93,222
June 18, 2025	31.06	31.24	31.24	31.48	31.06	43,901
June 17, 2025	31.16	31.09	31.09	31.72	30.92	65,078
June 16, 2025	31.88	31.25	31.25	31.88	30.83	55,800
June 13, 2025	32.18	31.57	31.57	32.19	31.45	62,374
June 12, 2025	32.31	32.43	32.43	32.43	31.84	52,822
June 11, 2025	32.4	32.25	32.25	32.61	32.21	63,944
June 10, 2025	31.85	32.37	32.37	32.42	31.85	61,723
June 09, 2025	31.77	31.78	31.78	31.97	31.65	48,215
June 06, 2025	31.31	31.62	31.62	31.71	31.13	38,934
June 05, 2025	31.33	30.82	30.82	31.35	30.8	48,436
June 04, 2025	31.67	31.36	31.36	31.87	31.25	67,800
June 03, 2025	31.93	31.73	31.73	32.26	31.69	64,800
June 02, 2025	32.21	31.87	31.87	32.21	31.63	52,000
May 30, 2025	32.4	32.3	32.3	32.44	32.16	55,234
May 29, 2025	32.5	32.49	32.49	32.55	32.21	50,234

Capital Bancorp, Inc. (CBNK) NASDAQ