Capital Bancorp, Inc. (CBNK) NASDAQ

30.32

+0.16(+0.53%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	29.87	30.32	30.32	30.44	29.66	47,623
April 01, 2026	29.74	30.16	30.16	30.34	29.74	48,707
March 31, 2026	29.83	29.74	29.74	30.08	29.55	101,108
March 30, 2026	29.27	29.57	29.57	30.19	29.05	129,996
March 27, 2026	29.19	28.96	28.96	29.44	28.64	119,359
March 26, 2026	28.9	29.31	29.31	29.56	28.9	190,395
March 25, 2026	29.79	29.1	29.1	29.98	28.33	73,875
March 24, 2026	29.12	29.43	29.43	29.71	28.95	42,497
March 23, 2026	29.22	29.5	29.5	30	28.88	82,693
March 20, 2026	28.7	28.72	28.72	29.9	28.5	145,712
March 19, 2026	28.33	28.73	28.73	29.25	28.23	78,386
March 18, 2026	28.64	28.4	28.4	28.9	28.1	65,400
March 17, 2026	28.64	29.03	29.03	29.54	28.46	46,039
March 16, 2026	29.1	28.85	28.85	29.15	28.37	29,424
March 13, 2026	28.85	28.75	28.75	29.16	28.26	43,272
March 12, 2026	28.32	28.8	28.8	28.96	28.03	45,848
March 11, 2026	28.75	28.74	28.74	28.86	28.5	18,598
March 10, 2026	29.02	29.1	29.1	29.8	28.81	36,821
March 09, 2026	28.71	29.22	29.22	30.26	28.11	49,803
March 06, 2026	28.92	29.21	29.21	29.3	28.58	43,000
March 05, 2026	30.02	29.59	29.59	30.24	29.44	35,200
March 04, 2026	29.66	30.34	30.34	30.52	29.66	46,869
March 03, 2026	29.19	29.66	29.66	29.94	28.82	38,447
March 02, 2026	28.81	29.82	29.82	30.52	28.81	40,400
February 27, 2026	29.88	29.41	29.41	29.88	29.22	52,100
February 26, 2026	30.8	30.3	30.3	31	30	26,600
February 25, 2026	30.15	30.5	30.5	30.61	29.66	30,200
February 24, 2026	29.54	29.92	29.92	30.19	29.39	38,334
February 23, 2026	31.15	29.72	29.72	31.45	29.54	67,900
February 20, 2026	30.96	31.15	0	31.4	30.63	189,338
February 19, 2026	31.27	31.03	0	31.72	30.66	42,131
February 18, 2026	31.81	31.43	0	32.22	29.88	35,730
February 17, 2026	31.6	32	0	32.33	31.6	27,700
February 13, 2026	31.35	31.79	0	32.2	31.1	50,600
February 12, 2026	31.7	31.56	0	31.73	30.95	47,748
February 11, 2026	32.26	31.48	0	32.37	31.31	46,700
February 10, 2026	32.79	31.97	0	32.84	31.48	82,700
February 09, 2026	32.81	32.87	0	33.65	32.6	50,508
February 06, 2026	32.34	32.81	0	33.2	31.06	109,500
February 05, 2026	31.85	32.01	0	32.88	30	39,600
February 04, 2026	32.17	32.33	0	32.94	31.89	37,429
February 03, 2026	31.55	31.91	0	32.18	31.48	58,143
February 02, 2026	30.91	31.71	0	31.98	30.72	63,500
January 30, 2026	30.5	30.72	0	30.79	30.12	46,724
January 29, 2026	30.88	30.42	0	30.88	30.02	37,308
January 28, 2026	30.14	30	0	30.88	29.77	66,004
January 27, 2026	29.77	30	0	30.42	29.54	41,100
January 26, 2026	29.31	29.4	0	29.55	29.05	24,000
January 23, 2026	30.45	29.36	0	30.71	29.25	56,100
January 22, 2026	30.52	30.6	0	30.77	30.2	37,200
January 21, 2026	29.51	30.33	0	30.46	29.51	37,500
January 20, 2026	29.05	29.07	0	29.45	29.01	36,625
January 16, 2026	29.75	29.54	0	30.05	29.53	34,636
January 15, 2026	29.57	29.8	0	30	29.31	30,541
January 14, 2026	29.26	29.42	0	29.42	29.02	21,105
January 13, 2026	28.81	28.95	0	29.19	28.81	30,500
January 12, 2026	28.72	28.92	0	28.97	28.69	25,524
January 09, 2026	28.89	28.88	0	29.03	28.55	38,421
January 08, 2026	28.2	28.89	0	28.93	28.2	44,619
January 07, 2026	28.31	28.37	0	28.47	27.78	65,500