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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	35.09	34.75	34.75	35.46	34.66	39,700
July 10, 2025	35.11	35.36	35.36	35.63	35.11	33,679
July 09, 2025	35.37	35.26	35.26	35.42	34.96	44,939
July 08, 2025	35.24	35.31	35.31	35.71	35.05	47,000
July 07, 2025	35.53	35.14	35.14	35.53	34.82	50,288
July 03, 2025	34.89	35.53	35.53	35.53	34.85	51,900
July 02, 2025	34.4	34.7	34.7	34.79	34.07	87,634
July 01, 2025	33.4	34.24	34.24	34.84	33.4	122,526
June 30, 2025	33.59	33.58	33.58	33.99	33.41	66,820
June 27, 2025	33.48	33.55	33.55	33.68	33.32	475,700
June 26, 2025	32.33	33.36	33.36	33.37	32.33	86,228
June 25, 2025	32.68	32.43	32.43	32.7	31.99	41,012
June 24, 2025	32.51	32.65	32.65	32.98	32.5	57,537
June 23, 2025	31.33	32.37	32.37	32.37	31.32	55,144
June 20, 2025	31.36	31.46	31.46	31.63	31.1	93,222
June 18, 2025	31.06	31.24	31.24	31.48	31.06	43,901
June 17, 2025	31.16	31.09	31.09	31.72	30.92	65,078
June 16, 2025	31.88	31.25	31.25	31.88	30.83	55,800
June 13, 2025	32.18	31.57	31.57	32.19	31.45	62,374
June 12, 2025	32.31	32.43	32.43	32.43	31.84	52,822
June 11, 2025	32.4	32.25	32.25	32.61	32.21	63,944
June 10, 2025	31.85	32.37	32.37	32.42	31.85	61,723
June 09, 2025	31.77	31.78	31.78	31.97	31.65	48,215
June 06, 2025	31.31	31.62	31.62	31.71	31.13	38,934
June 05, 2025	31.33	30.82	30.82	31.35	30.8	48,436
June 04, 2025	31.67	31.36	31.36	31.87	31.25	67,800
June 03, 2025	31.93	31.73	31.73	32.26	31.69	64,800
June 02, 2025	32.21	31.87	31.87	32.21	31.63	52,000
May 30, 2025	32.4	32.3	32.3	32.44	32.16	55,234
May 29, 2025	32.5	32.49	32.49	32.55	32.21	50,234
May 28, 2025	32.74	32.45	32.45	32.99	32.34	78,800
May 27, 2025	32.12	32.72	32.72	32.86	31.84	67,633
May 23, 2025	31.92	32.04	32.04	32.39	31.56	61,372
May 22, 2025	33.01	32.43	32.43	33.41	32.41	69,800
May 21, 2025	33.47	32.94	32.94	34.31	32.9	108,400
May 20, 2025	32.94	33.63	33.63	34	32.94	175,546
May 19, 2025	32.68	32.89	32.89	33.07	32.62	102,174
May 16, 2025	32.91	32.71	32.71	33.52	32.68	149,200
May 15, 2025	32.75	32.99	32.99	33.14	32.3	129,920
May 14, 2025	33.22	32.75	32.75	33.66	32.65	127,642
May 13, 2025	32.7	33.33	33.33	33.65	32.53	63,436
May 12, 2025	32.43	32.8	32.8	34.01	32.43	68,919
May 09, 2025	32.37	32.58	32.58	32.69	32.15	68,869
May 08, 2025	31.86	32.37	32.37	32.67	31.86	49,511
May 07, 2025	31.98	31.71	31.71	32.42	31.61	67,205
May 06, 2025	31.48	31.71	31.71	31.99	31.21	54,943
May 05, 2025	31.39	31.67	31.67	32.09	31.39	58,700
May 02, 2025	31.45	31.39	31.39	31.66	30.57	69,199
May 01, 2025	31.69	31.06	31.06	31.91	30.97	76,331
April 30, 2025	30.52	31.59	31.59	32.07	30.4	61,406
April 29, 2025	29.5	30.27	30.27	30.27	27.59	30,824
April 28, 2025	28.05	28.28	28.28	28.38	27.92	37,607
April 25, 2025	28.07	28.11	28.11	28.2	27.87	18,400
April 24, 2025	28.21	28.42	28.42	28.63	28.18	24,200
April 23, 2025	28.66	28.25	28.25	29.86	28.15	24,433
April 22, 2025	27.7	28.16	28.16	28.23	27.58	26,841
April 21, 2025	27.44	27.27	27.27	27.44	26.99	41,708
April 17, 2025	27.24	27.63	27.63	27.84	27.17	51,440
April 16, 2025	27.02	27.25	27.25	27.41	26.2	60,400
April 15, 2025	26.56	26.94	26.94	27.21	26.48	81,300

Capital Bancorp, Inc. (CBNK) NASDAQ