Capital Bancorp (CBNK) Historical Stock Data
29.32 ↑0.97 (3.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBNK is down -0.17% a day on average. There have been 16 days where Capital Bancorp closed green and 14 days where CBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.09 | 29.32 | ↑$1.23 (4.38%) | 28.09 | 29.43 | 296.20K |
| 2024-12-19 | 28.91 | 28.35 | ↓$0.56 (-1.94%) | 28.34 | 30.00 | 52.63K |
| 2024-12-18 | 30.64 | 28.71 | ↓$1.93 (-6.30%) | 28.71 | 30.86 | 67.16K |
| 2024-12-17 | 30.65 | 30.29 | ↓$0.36 (-1.17%) | 30.20 | 31.22 | 44.97K |
| 2024-12-16 | 30.66 | 30.79 | ↑$0.13 (0.42%) | 30.39 | 31.03 | 40.49K |
| 2024-12-13 | 30.58 | 30.66 | ↑$0.08 (0.26%) | 30.22 | 31.08 | 73.26K |
| 2024-12-12 | 30.61 | 30.62 | ↑$0.01 (0.03%) | 30.04 | 30.99 | 67.72K |
| 2024-12-11 | 30.70 | 30.82 | ↑$0.12 (0.39%) | 30.08 | 31.12 | 68.48K |
| 2024-12-10 | 29.97 | 30.49 | ↑$0.52 (1.74%) | 29.66 | 30.59 | 56.66K |
| 2024-12-09 | 29.85 | 29.78 | ↓$0.07 (-0.23%) | 29.51 | 30.00 | 53.42K |
| 2024-12-06 | 29.87 | 29.61 | ↓$0.26 (-0.87%) | 29.13 | 29.87 | 27.62K |
| 2024-12-05 | 29.98 | 29.79 | ↓$0.19 (-0.63%) | 29.64 | 30.34 | 39.51K |
| 2024-12-04 | 29.29 | 29.81 | ↑$0.52 (1.78%) | 29.00 | 29.95 | 43.25K |
| 2024-12-03 | 29.78 | 29.44 | ↓$0.34 (-1.14%) | 29.21 | 30.12 | 113.34K |
| 2024-12-02 | 28.82 | 29.75 | ↑$0.93 (3.23%) | 28.54 | 29.76 | 163.14K |
| 2024-11-29 | 28.58 | 28.96 | ↑$0.38 (1.33%) | 28.37 | 29.11 | 28.62K |
| 2024-11-27 | 28.55 | 28.58 | ↑$0.03 (0.11%) | 28.45 | 28.77 | 22.79K |
| 2024-11-26 | 28.40 | 28.45 | ↑$0.05 (0.18%) | 28.25 | 28.65 | 27.18K |
| 2024-11-25 | 28.84 | 28.58 | ↓$0.26 (-0.90%) | 28.52 | 29.31 | 41.42K |
| 2024-11-22 | 28.47 | 28.56 | ↑$0.09 (0.32%) | 28.31 | 28.73 | 20.18K |
| 2024-11-21 | 27.98 | 28.27 | ↑$0.29 (1.04%) | 27.98 | 28.35 | 21.99K |
| 2024-11-20 | 27.78 | 27.79 | ↑$0.01 (0.04%) | 27.41 | 27.81 | 42.20K |
| 2024-11-19 | 27.08 | 27.61 | ↑$0.53 (1.96%) | 27.08 | 27.66 | 35.61K |
| 2024-11-18 | 27.97 | 27.37 | ↓$0.60 (-2.15%) | 27.18 | 28.09 | 60.10K |
| 2024-11-15 | 28.09 | 27.85 | ↓$0.24 (-0.85%) | 27.66 | 28.41 | 41.67K |
| 2024-11-14 | 28.40 | 27.80 | ↓$0.60 (-2.11%) | 27.76 | 28.45 | 67.19K |
| 2024-11-13 | 29.11 | 28.15 | ↓$0.96 (-3.30%) | 28.15 | 29.11 | 52.12K |
| 2024-11-12 | 28.81 | 28.67 | ↓$0.14 (-0.49%) | 28.40 | 29.00 | 46.69K |
| 2024-11-11 | 28.79 | 28.84 | ↑$0.05 (0.17%) | 28.60 | 29.59 | 61.84K |
| 2024-11-08 | 28.36 | 28.28 | ↓$0.08 (-0.28%) | 28.08 | 28.58 | 26.10K |
Create an account or log in to view more rows.
$CBNK Overpower the algos!
$CBNK who here can't stand the CEO?
$CBNK keep it going
$CBNK buying all the dips.
$CBNK holding unfortunately lol
$CBNK hows short doing? Keep short pls
we need your money.
$CBNK come on I wana jump up and down
$CBNK is being added
$CBNK hello
please hold.
$CBNK LOL