Capital Bancorp, Inc. - Common Stock (CBNK)

31.92
-0.07 (-0.22%)
NASDAQ· Last Trade: May 31st, 11:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capital Bancorp, Inc. - Common Stock (CBNK)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202631.4832.5031.4831.9248,17731.92
5/28/202631.6732.0531.4631.9935,97731.99
5/27/202631.9832.4531.7331.8737,10431.87
5/26/202631.5932.0531.2331.7981,51131.79
5/22/202630.8531.9930.8531.4732,12031.47
5/21/202631.1531.5530.7031.5548,23531.55
5/20/202630.6631.6730.6631.2596,22931.25
5/19/202630.5930.9030.3330.6284,05530.62
5/18/202629.9830.8029.9830.7055,24530.70
5/15/202630.1730.3229.9330.0049,31930.00
5/14/202630.0730.5330.0730.3337,97430.33
5/13/202630.4730.6530.0530.1041,98430.10
5/12/202630.6130.7830.3730.6462,01930.64
5/11/202631.3631.4230.7030.8160,95730.81
5/08/202631.4931.6931.3631.5531,28431.43
5/07/202631.8331.9431.4931.5333,39931.41
5/06/202631.6032.0131.4031.6164,75431.49
5/05/202630.8131.5730.7731.3466,13231.22
5/04/202631.4631.6230.6630.8073,91430.68
5/01/202631.6832.0431.2031.6159,44631.49
4/30/202631.0831.7630.8031.49110,51931.37
4/29/202630.6031.6130.6031.2483,98831.12
4/28/202631.3931.3930.1130.3763,66130.25
4/27/202631.2131.8531.0631.8251,86731.70
4/24/202631.3031.5731.1931.3732,16831.25
4/23/202631.4631.7231.4231.4430,51631.32
4/22/202631.5931.9931.3431.5283,17331.40
4/21/202632.4532.7831.4431.5970,89731.47
4/20/202632.5332.9332.5032.6143,85432.49
4/17/202632.1933.1431.9732.6461,40332.52
4/16/202631.8132.0031.5731.7493,01031.62
4/15/202631.8331.9831.4131.9050,38231.78
4/14/202631.5831.9931.0531.9164,42831.79
4/13/202631.4631.8431.1931.6674,23031.54
4/10/202631.8031.9931.1931.5784,00731.45
4/09/202631.2231.9531.1131.84102,22931.72
4/08/202631.1831.5431.0831.4743,60431.35
4/07/202630.2930.7630.0530.65133,81930.53
4/06/202630.3430.7129.7530.34186,95930.22
4/02/202629.8730.4429.6630.3247,62330.20
4/01/202629.7430.3429.7430.1648,70730.05
3/31/202629.8330.0829.5529.74101,11029.63
3/30/202629.2730.1929.0529.57129,99629.46
3/27/202629.1929.4328.6428.96118,78428.85
3/26/202628.9029.5628.9029.31190,39629.20
3/25/202629.7929.9828.3329.1073,87528.99
3/24/202629.1229.7128.9529.4342,95929.32
3/23/202629.2230.0028.8829.5083,37329.39
3/20/202628.7029.8928.5028.72145,78528.61
3/19/202628.3329.2528.1728.7382,58928.62
3/18/202628.6428.9028.1028.4066,85528.29
3/17/202628.6429.5428.4629.0346,03928.92
3/16/202629.1029.1528.3728.8529,42828.74
3/13/202628.8529.1628.2628.7543,27328.64
3/12/202628.3228.9628.0428.8046,36828.69
3/11/202628.7528.8628.5028.7418,59928.63
3/10/202629.0229.8028.8029.1037,36728.99
3/09/202628.7130.2628.1129.2249,80329.11
3/06/202628.9229.3028.5829.2142,99529.10
3/05/202630.0230.2429.4429.5935,16629.48
3/04/202630.0630.8229.7530.3450,63330.22
3/03/202629.1929.9428.8229.6639,44529.55
3/02/202628.8130.5228.8129.8240,35729.71