CBNK - Capital Bancorp Inc
29.66
-0.160 -0.539%
Share volume: 39,423
Last Updated: 03-03-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$29.82
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $29.19 | $29.19 | $29.94 | $29.94 | $28.82 | $28.82 | $29.66 | $29.66 | 39,423 | $39,423.00 |
| 03-02-2026 | $28.81 | $28.81 | $30.52 | $30.52 | $28.81 | $28.81 | $29.82 | $29.82 | 40,357 | $40,357.00 |
| 02-27-2026 | $29.88 | $29.88 | $29.88 | $29.88 | $29.22 | $29.22 | $29.41 | $29.41 | 52,076 | $52,076.00 |
| 02-26-2026 | $30.80 | $30.80 | $31.00 | $31.00 | $30.00 | $30.00 | $30.30 | $30.30 | 26,553 | $26,553.00 |
| 02-25-2026 | $30.15 | $30.15 | $30.61 | $30.61 | $29.66 | $29.66 | $30.50 | $30.50 | 30,150 | $30,150.00 |
| 02-24-2026 | $29.54 | $29.54 | $30.19 | $30.19 | $29.39 | $29.39 | $29.92 | $29.92 | 38,334 | $38,334.00 |
| 02-23-2026 | $31.15 | $31.15 | $31.45 | $31.45 | $29.54 | $29.54 | $29.72 | $29.72 | 67,884 | $67,884.00 |
| 02-20-2026 | $30.96 | $30.96 | $31.40 | $31.40 | $30.63 | $30.63 | $31.15 | $31.15 | 189,338 | $189,338.00 |
| 02-19-2026 | $31.27 | $31.27 | $31.72 | $31.72 | $30.66 | $30.66 | $31.03 | $31.03 | 42,131 | $42,131.00 |
| 02-18-2026 | $31.81 | $31.81 | $32.22 | $32.22 | $29.88 | $29.88 | $31.43 | $31.43 | 35,730 | $35,730.00 |