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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.66	27.49	27.49	27.54	26.66	59,620
November 20, 2025	26.94	26.66	26.66	27.1	26.6	57,209
November 19, 2025	26.55	26.61	26.61	26.84	26.41	46,636
November 18, 2025	26.8	26.64	26.64	26.8	26.57	50,033
November 17, 2025	27.79	26.64	26.64	28.01	26.62	58,400
November 14, 2025	27.6	27.78	27.78	27.83	27.24	37,300
November 13, 2025	27.8	27.7	27.7	28.03	27.49	70,236
November 12, 2025	28.14	27.97	27.97	28.3	27.78	46,440
November 11, 2025	27.81	28	28	28.12	27.57	20,527
November 10, 2025	27.88	27.99	27.99	28.26	27.78	31,000
November 07, 2025	27.96	27.97	27.97	28.1	27.82	52,208
November 06, 2025	28.04	27.94	27.94	28.2	27.84	48,548
November 05, 2025	29.25	28.23	28.23	29.25	28.06	43,800
November 04, 2025	27.49	28.04	28.04	28.1	27.29	57,034
November 03, 2025	27.76	27.66	27.66	27.84	27.5	42,940
October 31, 2025	27.62	27.8	27.8	27.95	27.52	43,933
October 30, 2025	27.59	27.83	27.83	28.22	27.54	66,600
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

Capital Bancorp, Inc. (CBNK) NASDAQ