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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Capital Bancorp, Inc. (CBNK) NASDAQ