Capital Bancorp (CBNK) Historical Stock Data
27.79 ↑0.18 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBNK is up 0.05% a day on average. There have been 14 days where Capital Bancorp closed green and 16 days where CBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 29.32 | 28.08 | ↓$1.24 (-4.23%) | 28.00 | 29.32 | 42.77K |
| 2024-11-06 | 26.30 | 29.39 | ↑$3.09 (11.75%) | 26.30 | 29.48 | 120.93K |
| 2024-11-05 | 25.28 | 26.03 | ↑$0.75 (2.97%) | 25.06 | 26.19 | 68.99K |
| 2024-11-04 | 25.28 | 25.26 | ↓$0.02 (-0.08%) | 24.98 | 25.59 | 42.17K |
| 2024-11-01 | 25.25 | 25.64 | ↑$0.39 (1.54%) | 25.18 | 25.64 | 34.89K |
| 2024-10-31 | 25.40 | 25.25 | ↓$0.15 (-0.59%) | 25.25 | 25.57 | 24.88K |
| 2024-10-30 | 25.99 | 25.41 | ↓$0.58 (-2.23%) | 25.41 | 25.99 | 28.04K |
| 2024-10-29 | 25.30 | 25.12 | ↓$0.18 (-0.71%) | 24.81 | 25.30 | 25.02K |
| 2024-10-28 | 24.49 | 25.43 | ↑$0.94 (3.84%) | 24.49 | 25.48 | 50.68K |
| 2024-10-25 | 24.64 | 24.12 | ↓$0.52 (-2.11%) | 24.12 | 24.77 | 17.73K |
| 2024-10-24 | 24.51 | 24.47 | ↓$0.04 (-0.16%) | 24.34 | 24.75 | 21.07K |
| 2024-10-23 | 24.47 | 24.65 | ↑$0.18 (0.74%) | 24.33 | 24.70 | 23.20K |
| 2024-10-22 | 24.50 | 24.50 | ↑$0.00 (0.00%) | 24.25 | 24.79 | 15.97K |
| 2024-10-21 | 25.13 | 24.40 | ↓$0.73 (-2.90%) | 24.39 | 25.25 | 27.49K |
| 2024-10-18 | 25.82 | 25.18 | ↓$0.64 (-2.48%) | 24.91 | 26.00 | 30.06K |
| 2024-10-17 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.47 | 25.83 | 17.47K |
| 2024-10-16 | 25.84 | 25.87 | ↑$0.03 (0.12%) | 25.66 | 26.18 | 49.68K |
| 2024-10-15 | 25.40 | 25.59 | ↑$0.19 (0.75%) | 24.85 | 25.86 | 39.71K |
| 2024-10-14 | 25.09 | 25.39 | ↑$0.30 (1.20%) | 24.89 | 25.75 | 92.24K |
| 2024-10-11 | 24.60 | 24.88 | ↑$0.28 (1.14%) | 24.19 | 25.06 | 115.44K |
| 2024-10-10 | 24.45 | 24.41 | ↓$0.04 (-0.16%) | 24.10 | 24.47 | 15.93K |
Create an account or log in to view more rows.
$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
$CBNK I need a smoke after this trade