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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	28.25	27.89	27.89	28.82	27.72	63,100
October 28, 2025	28.95	28.4	28.4	28.95	28.37	39,800
October 27, 2025	29.89	29.25	29.25	30.05	29.17	40,619
October 24, 2025	29.7	29.73	29.73	29.89	29.33	33,836
October 23, 2025	29.7	29.44	29.44	29.88	29.19	34,414
October 22, 2025	29.64	29.7	29.7	30.11	29.5	77,200
October 21, 2025	29.57	29.73	29.73	29.79	29.42	36,000
October 20, 2025	29.06	29.74	29.74	29.74	28.87	61,525
October 17, 2025	28.59	28.9	28.9	29.15	28.25	62,509
October 16, 2025	29.39	28.61	28.61	29.42	28.39	41,942
October 15, 2025	29.82	29.51	29.51	29.99	29.29	34,142
October 14, 2025	28.76	29.72	29.72	29.85	28.76	43,325
October 13, 2025	29.04	28.98	28.98	29.1	28.77	28,309
October 10, 2025	29.86	28.76	28.76	30.28	28.75	54,919
October 09, 2025	30.13	29.91	29.91	30.13	29.68	24,100
October 08, 2025	30.4	30.26	30.26	30.43	29.7	44,200
October 07, 2025	30.53	30.13	30.13	30.8	30.01	29,700
October 06, 2025	30.54	30.5	30.5	30.94	29.15	46,029
October 03, 2025	30.34	30.35	30.35	30.91	29.54	27,300
October 02, 2025	30.99	30.41	30.41	30.99	30.32	40,900
October 01, 2025	31.57	31.04	31.04	31.57	30.9	38,119
September 30, 2025	31.61	31.9	31.9	32.21	30.67	132,700
September 29, 2025	32.11	31.74	31.74	32.13	31.25	48,009
September 26, 2025	32.54	32.1	32.1	32.62	32.05	32,436
September 25, 2025	32.5	32.53	32.53	32.72	32.19	35,800
September 24, 2025	32.31	32.65	32.65	32.68	32.14	56,200
September 23, 2025	32.38	32.35	32.35	32.68	32.07	34,812
September 22, 2025	32.6	32.3	32.3	32.7	32.12	34,923
September 19, 2025	33.59	32.68	32.68	33.72	32.58	139,200
September 18, 2025	32.79	33.45	33.45	33.54	32.16	66,800
September 17, 2025	32.45	32.57	32.57	33.5	32.24	69,800
September 16, 2025	33.12	32.34	32.34	33.12	32.24	31,015
September 15, 2025	33.23	33.2	33.2	33.43	32.74	36,517
September 12, 2025	33.54	33.22	33.22	33.74	32.93	28,014
September 11, 2025	33.45	33.7	33.7	33.77	33.27	41,208
September 10, 2025	33.62	33.54	33.54	33.83	33.48	32,500
September 09, 2025	34.09	33.66	33.66	34.09	33.52	27,700
September 08, 2025	34.01	34.17	34.17	34.19	33.66	36,008
September 05, 2025	34.95	34.08	34.08	35	33.89	49,200
September 04, 2025	34.05	34.82	34.82	34.82	33.9	40,500
September 03, 2025	33.77	33.93	33.93	33.93	33.5	44,700
September 02, 2025	33.59	33.88	33.88	33.92	33.52	34,976
August 29, 2025	34.61	33.99	33.99	34.61	33.78	49,500
August 28, 2025	34.48	34.5	34.5	34.59	33.69	45,900
August 27, 2025	34.4	34.39	34.39	34.78	33.71	75,200
August 26, 2025	34.03	34.31	34.31	34.5	33.24	37,100
August 25, 2025	34.45	34.12	34.12	34.67	33.55	63,559
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

Capital Bancorp, Inc. (CBNK) NASDAQ