CBNK - Capital Bancorp Inc
32.64
0.900 2.757%
Share volume: 61,403
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.74
0.90
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $32.19 | $32.19 | $33.14 | $33.14 | $31.97 | $31.97 | $32.64 | $32.64 | 61,403 | $61,403.00 |
| 04-16-2026 | $31.81 | $31.81 | $32.00 | $32.00 | $31.57 | $31.57 | $31.74 | $31.74 | 93,009 | $93,009.00 |
| 04-15-2026 | $31.83 | $31.83 | $31.98 | $31.98 | $31.41 | $31.41 | $31.90 | $31.90 | 50,381 | $50,381.00 |
| 04-14-2026 | $31.58 | $31.58 | $31.99 | $31.99 | $31.06 | $31.06 | $31.91 | $31.91 | 64,428 | $64,428.00 |
| 04-13-2026 | $31.46 | $31.46 | $31.84 | $31.84 | $31.19 | $31.19 | $31.66 | $31.66 | 74,230 | $74,230.00 |
| 04-10-2026 | $31.80 | $31.80 | $31.99 | $31.99 | $31.19 | $31.19 | $31.57 | $31.57 | 84,007 | $84,007.00 |
| 04-09-2026 | $31.22 | $31.22 | $31.95 | $31.95 | $31.11 | $31.11 | $31.84 | $31.84 | 102,229 | $102,229.00 |
| 04-08-2026 | $31.18 | $31.18 | $31.54 | $31.54 | $31.08 | $31.08 | $31.47 | $31.47 | 43,604 | $43,604.00 |
| 04-07-2026 | $30.29 | $30.29 | $30.76 | $30.76 | $30.05 | $30.05 | $30.65 | $30.65 | 133,819 | $133,819.00 |
| 04-06-2026 | $30.34 | $30.34 | $30.71 | $30.71 | $29.76 | $29.76 | $30.34 | $30.34 | 186,959 | $186,959.00 |