Capital Bancorp (CBNK) Historical Prices

84 Followers

Time Period

Events

CBNK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	41.97	42.13	41.81	41.97	41.97	-0.07%	79,599	0.68
Nov 11, 2026	42.30	42.52	41.96	42.00	42.00	-0.94%	64,302	0.55
Nov 10, 2026	42.76	42.76	41.97	42.40	42.40	-0.82%	66,947	0.57
Nov 09, 2026	42.73	43.20	42.52	42.75	42.75	+1.18%	103,088	0.89
Nov 06, 2026	42.70	42.83	41.95	42.39	42.25	-0.49%	108,385	0.94
Nov 05, 2026	44.06	44.76	42.57	42.60	42.46	-2.70%	131,114	1.15
Nov 04, 2026	43.33	44.20	43.15	43.78	43.64	+2.70%	173,938	1.55
Nov 03, 2026	43.24	43.24	42.51	42.63	42.49	-1.11%	86,149	0.77
Nov 02, 2026	42.02	43.13	42.02	43.11	42.97	+3.33%	186,886	1.70
Oct 30, 2026	42.22	42.22	41.52	41.72	41.58	-0.60%	112,919	1.03
Oct 29, 2026	41.63	42.37	41.63	41.97	41.83	+1.16%	154,107	1.43
Oct 28, 2026	41.73	41.76	40.96	41.49	41.35	-0.17%	127,690	1.20
Oct 27, 2026	41.26	41.97	41.11	41.56	41.42	-0.31%	163,733	1.57
Oct 26, 2026	41.18	41.89	41.18	41.69	41.55	+0.97%	151,367	1.47
Oct 23, 2026	41.08	41.45	40.54	41.29	41.15	+0.24%	242,836	2.41
Oct 22, 2026	40.37	41.34	40.37	41.19	41.05	+2.11%	163,370	1.65
Oct 21, 2026	40.62	40.67	40.00	40.34	40.21	-0.37%	173,266	1.77
Oct 20, 2026	39.53	40.88	39.53	40.49	40.36	+2.79%	248,121	2.63
Oct 19, 2026	39.52	39.74	39.32	39.39	39.26	-0.51%	62,331	0.66
Oct 16, 2026	38.98	40.30	38.98	39.59	39.46	+0.41%	144,755	1.56
Oct 15, 2026	38.58	39.50	38.20	39.43	39.30	+2.15%	136,572	1.50
Oct 14, 2026	38.42	38.96	38.12	38.60	38.47	-0.31%	233,582	2.65
Oct 13, 2026	39.11	39.30	38.53	38.72	38.59	-0.49%	123,479	1.41
Oct 12, 2026	38.54	39.21	38.51	38.91	38.78	+0.96%	225,055	2.65
Oct 09, 2026	39.03	39.10	38.54	38.54	38.41	-1.51%	122,316	1.46
Oct 08, 2026	39.17	39.41	38.48	39.13	39.00	+0.62%	172,703	2.11
Oct 07, 2026	39.31	39.31	38.72	38.89	38.76	-1.77%	291,603	3.73
Oct 06, 2026	40.26	40.34	39.56	39.59	39.46	-1.07%	157,858	2.06
Oct 05, 2026	40.49	40.59	39.96	40.02	39.89	-1.06%	233,789	3.17
Oct 02, 2026	39.95	40.70	39.95	40.45	40.32	+1.63%	454,837	6.79
Oct 01, 2026	39.09	39.92	38.79	39.80	39.67	+1.25%	303,629	4.83
Sep 30, 2026	38.25	40.26	38.25	39.31	39.18	+10.27%	749,965	14.73
Sep 29, 2026	36.23	36.23	35.52	35.65	35.53	-1.30%	41,192	0.80
Sep 28, 2026	35.74	36.26	35.74	36.12	36.00	+0.19%	54,169	1.04
Sep 25, 2026	36.08	36.45	35.90	36.05	35.93	+0.19%	49,226	0.95
Sep 24, 2026	35.78	36.13	35.65	35.98	35.86	+1.01%	56,909	1.10
Sep 23, 2026	35.87	35.94	35.52	35.62	35.50	-0.92%	45,314	0.81
Sep 22, 2026	36.24	36.50	35.73	35.95	35.83	-0.14%	53,633	0.97
Sep 21, 2026	35.93	36.20	35.77	36.00	35.88	+0.36%	49,583	0.89
Sep 18, 2026	35.88	36.18	35.50	35.87	35.75	-0.58%	136,981	2.51
Sep 17, 2026	36.60	36.66	36.03	36.08	35.96	-0.69%	38,869	0.71
Sep 16, 2026	36.51	36.51	35.51	36.33	36.21	-0.46%	42,578	0.79
Sep 15, 2026	36.32	36.65	36.18	36.50	36.38	+0.08%	37,377	0.68
Sep 14, 2026	36.35	36.77	36.18	36.47	36.35	+0.61%	35,813	0.63
Sep 11, 2026	36.60	36.98	35.98	36.25	36.13	-0.30%	58,737	1.03
Sep 10, 2026	35.98	36.41	35.71	36.36	36.24	+1.00%	36,284	0.63
Sep 09, 2026	36.10	36.64	35.79	36.00	35.88	-0.99%	39,563	0.68
Sep 08, 2026	36.82	36.82	35.81	36.36	36.24	-1.68%	32,948	0.56
Sep 07, 2026	36.34	37.05	36.21	36.98	36.86	0.00%	0	0.00
Sep 04, 2026	36.34	37.05	36.21	36.98	36.86	+0.90%	46,887	0.77

Capital Bancorp historical prices

Capital Bancorp (CBNK) Historical Prices

Become an Expert with TipRanks Premium