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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	28.9	28.39	28.39	29.02	28.39	10,875
December 26, 2024	28.85	28.97	28.97	29.04	28.73	59,252
December 24, 2024	28.84	29.02	29.02	29.02	28.7	16,850
December 23, 2024	29.12	28.69	28.69	29.17	28.63	28,200
December 20, 2024	28.09	29.32	29.32	29.43	28.09	272,331
December 19, 2024	28.91	28.35	28.35	30	28.34	52,630
December 18, 2024	30.64	28.71	28.71	30.86	28.71	67,200
December 17, 2024	30.65	30.29	30.29	31.22	30.2	44,972
December 16, 2024	30.66	30.79	30.79	31.03	30.39	40,500
December 13, 2024	30.58	30.66	30.66	31.08	30.22	73,300
December 12, 2024	30.61	30.62	30.62	30.99	30.04	67,715
December 11, 2024	30.7	30.82	30.82	31.12	30.08	68,500
December 10, 2024	29.97	30.49	30.49	30.59	29.66	56,700
December 09, 2024	29.85	29.78	29.78	30	29.51	53,424
December 06, 2024	29.87	29.61	29.61	29.87	29.13	27,617
December 05, 2024	29.98	29.79	29.79	30.34	29.64	39,505
December 04, 2024	29.29	29.81	29.81	29.95	29	43,300
December 03, 2024	29.78	29.44	29.44	30.12	29.21	113,342
December 02, 2024	28.82	29.75	29.75	29.76	28.54	163,141
November 29, 2024	28.58	28.96	28.96	29.11	28.37	28,622
November 27, 2024	28.55	28.58	28.58	28.77	28.45	22,800
November 26, 2024	28.4	28.45	28.45	28.65	28.25	27,200
November 25, 2024	28.84	28.58	28.58	29.31	28.52	41,418
November 22, 2024	28.47	28.56	28.56	28.73	28.31	20,200
November 21, 2024	27.98	28.35	28.35	28.35	27.98	5,057
November 20, 2024	27.78	27.79	27.79	27.81	27.41	42,196
November 19, 2024	27.08	27.61	27.61	27.66	27.08	35,608
November 18, 2024	27.97	27.37	27.37	28.09	27.18	60,100
November 15, 2024	28.09	27.85	27.85	28.41	27.66	41,700
November 14, 2024	28.4	27.8	27.8	28.45	27.76	67,200
November 13, 2024	29.11	28.15	28.15	29.11	28.15	52,115
November 12, 2024	28.81	28.67	28.67	29	28.4	46,700
November 11, 2024	28.79	28.84	28.84	29.59	28.6	61,843
November 08, 2024	28.36	28.28	28.28	28.58	28.08	26,104
November 07, 2024	29.32	28.08	28.08	29.32	28	42,800
November 06, 2024	26.3	29.39	29.39	29.48	26.3	120,928
November 05, 2024	25.28	26.03	26.03	26.19	25.06	69,000
November 04, 2024	25.28	25.26	25.26	25.59	24.98	42,172
November 01, 2024	25.25	25.64	25.54	25.64	25.18	34,900
October 31, 2024	25.4	25.25	25.15	25.57	25.25	24,900
October 30, 2024	25.99	25.41	25.31	25.99	25.41	28,036
October 29, 2024	25.3	25.12	25.02	25.3	24.81	25,020
October 28, 2024	24.49	25.43	25.33	25.48	24.49	50,700
October 25, 2024	24.64	24.12	24.12	24.77	24.12	17,728
October 24, 2024	24.51	24.47	24.47	24.75	24.34	21,100
October 23, 2024	24.47	24.65	24.65	24.7	24.33	23,201
October 22, 2024	24.5	24.5	24.5	24.79	24.25	16,000
October 21, 2024	25.13	24.4	24.4	25.25	24.39	27,500
October 18, 2024	25.82	25.18	25.18	26	24.91	30,100
October 17, 2024	25.83	25.83	25.83	25.83	25.47	17,988
October 16, 2024	25.84	25.87	25.87	26.18	25.66	49,700
October 15, 2024	25.4	25.59	25.59	25.86	24.85	39,710
October 14, 2024	25.09	25.39	25.39	25.75	24.89	92,240
October 11, 2024	24.6	24.88	24.88	25.06	24.19	115,439
October 10, 2024	24.45	24.41	24.41	24.47	24.1	15,933
October 09, 2024	24.57	24.5	24.5	24.75	24.44	13,900
October 08, 2024	24.68	24.57	24.57	24.82	24.4	17,223
October 07, 2024	24.95	24.78	24.78	24.95	24.4	16,600
October 04, 2024	24.69	24.85	24.85	25.46	24.58	25,302
October 03, 2024	24.62	24.53	24.53	24.9	24.4	16,703

Capital Bancorp, Inc. (CBNK) NASDAQ