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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.96	31.15	31.15	31.4	30.63	189,338
February 19, 2026	31.27	31.03	31.03	31.72	30.66	42,131
February 18, 2026	31.81	31.43	31.43	32.22	29.88	35,730
February 17, 2026	31.6	32	32	32.33	31.6	27,700
February 13, 2026	31.35	31.79	31.79	32.2	31.1	50,600
February 12, 2026	31.7	31.56	31.56	31.73	30.95	47,748
February 11, 2026	32.26	31.48	31.48	32.37	31.31	46,700
February 10, 2026	32.79	31.97	31.97	32.84	31.48	82,700
February 09, 2026	32.81	32.87	32.87	33.65	32.6	50,508
February 06, 2026	32.34	32.81	32.69	33.2	31.06	109,500
February 05, 2026	30	32.01	32.01	32.88	30	38,984
February 04, 2026	32.17	32.33	32.33	32.94	31.89	37,429
February 03, 2026	31.55	31.91	31.91	32.18	31.48	58,143
February 02, 2026	30.91	31.71	31.71	31.98	30.72	63,500
January 30, 2026	30.5	30.72	30.72	30.79	30.12	46,724
January 29, 2026	30.88	30.42	30.42	30.88	30.02	37,308
January 28, 2026	30.14	30	30	30.88	29.77	66,004
January 27, 2026	29.99	30	30	30.42	29.54	40,609
January 26, 2026	29.31	29.4	29.4	29.55	29.05	24,000
January 23, 2026	30.45	29.36	29.36	30.71	29.25	56,100
January 22, 2026	30.52	30.6	30.6	30.77	30.2	37,200
January 21, 2026	29.51	30.33	30.33	30.46	29.51	37,500
January 20, 2026	29.05	29.07	29.07	29.45	29.01	36,625
January 16, 2026	29.75	29.54	29.54	30.05	29.53	34,636
January 15, 2026	29.57	29.8	29.8	30	29.31	30,541
January 14, 2026	29.26	29.42	29.42	29.42	29.02	21,105
January 13, 2026	28.81	28.95	28.92	29.1	28.81	29,446
January 12, 2026	28.72	28.92	28.92	28.97	28.69	25,524
January 09, 2026	28.89	28.88	28.88	29.03	28.55	38,421
January 08, 2026	28.2	28.89	28.89	28.93	28.2	44,619
January 07, 2026	28.31	28.37	28.37	28.47	27.78	65,500
January 06, 2026	28.32	28.49	28.49	28.68	28.2	47,798
January 05, 2026	27.91	28.49	28.49	28.8	27.86	67,983
January 02, 2026	28.07	28.04	28.04	28.53	27.89	50,900
December 31, 2025	28.2	28.17	28.17	28.53	28.1	121,474
December 30, 2025	28.55	28.34	28.34	28.55	28.26	31,528
December 29, 2025	28.63	28.47	28.47	28.66	28.28	43,127
December 26, 2025	28.57	28.48	28.48	28.63	28.18	26,213
December 24, 2025	28.71	28.65	28.65	28.84	28.56	35,900
December 23, 2025	28.73	28.8	28.8	29.04	28.57	35,300
December 22, 2025	28.99	28.87	28.87	29.37	28.76	54,338
December 19, 2025	29.6	29.04	29.04	29.6	28.8	50,127
December 18, 2025	29.89	29.64	29.64	29.89	29.44	44,426
December 17, 2025	29.89	29.65	29.65	30.18	29.48	28,400
December 16, 2025	29.65	29.97	29.97	30.07	29.56	73,200
December 15, 2025	29.88	29.63	29.63	29.99	29.55	39,504
December 12, 2025	29.59	29.58	29.58	29.95	28.86	47,669
December 11, 2025	29.71	29.57	29.57	29.95	29.45	46,850
December 10, 2025	29.46	29.66	29.66	29.96	29.13	91,900
December 09, 2025	28.98	28.95	28.95	29.09	28.77	38,300
December 08, 2025	28.49	28.63	28.63	29.13	28.42	61,000
December 05, 2025	28.44	28.49	28.49	28.64	28.1	61,500
December 04, 2025	28.32	28.45	28.45	28.96	28.04	81,500
December 03, 2025	28.07	28.67	28.67	28.71	27.81	72,936
December 02, 2025	28.28	27.86	27.86	28.28	27.75	48,900
December 01, 2025	27.55	28.12	28.12	28.12	26.5	38,000
November 28, 2025	28.08	27.8	27.8	28.08	27.69	18,566
November 26, 2025	28.06	28.14	28.14	28.55	26.4	61,500
November 25, 2025	27.6	28.08	28.08	28.21	27.6	37,600
November 24, 2025	27.38	27.35	27.35	27.63	27.24	34,937

Capital Bancorp, Inc. (CBNK) NASDAQ