Capital Bancorp (CBNK) Historical Stock Data
28.65 ↓0.15 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBNK is down -0.05% a day on average. There have been 13 days where Capital Bancorp closed green and 17 days where CBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 28.71 | 28.65 | ↓$0.06 (-0.21%) | 28.56 | 28.84 | 35.87K |
| 2025-12-23 | 28.73 | 28.80 | ↑$0.07 (0.24%) | 28.57 | 29.04 | 35.27K |
| 2025-12-22 | 28.99 | 28.87 | ↓$0.12 (-0.41%) | 28.76 | 29.37 | 54.34K |
| 2025-12-19 | 29.60 | 29.04 | ↓$0.56 (-1.89%) | 28.80 | 29.60 | 50.13K |
| 2025-12-18 | 29.89 | 29.64 | ↓$0.25 (-0.84%) | 29.44 | 29.89 | 44.43K |
| 2025-12-17 | 29.89 | 29.65 | ↓$0.24 (-0.80%) | 29.48 | 30.18 | 28.36K |
| 2025-12-16 | 29.65 | 29.97 | ↑$0.32 (1.08%) | 29.56 | 30.07 | 73.17K |
| 2025-12-15 | 29.88 | 29.63 | ↓$0.25 (-0.84%) | 29.55 | 29.99 | 39.50K |
| 2025-12-12 | 29.59 | 29.58 | ↓$0.01 (-0.03%) | 28.86 | 29.95 | 47.67K |
| 2025-12-11 | 29.71 | 29.57 | ↓$0.14 (-0.47%) | 29.45 | 29.95 | 46.85K |
| 2025-12-10 | 29.46 | 29.66 | ↑$0.20 (0.68%) | 29.13 | 29.96 | 91.87K |
| 2025-12-09 | 28.98 | 28.95 | ↓$0.03 (-0.10%) | 28.77 | 29.09 | 38.28K |
| 2025-12-08 | 28.49 | 28.63 | ↑$0.14 (0.49%) | 28.42 | 29.13 | 60.96K |
| 2025-12-05 | 28.44 | 28.49 | ↑$0.05 (0.18%) | 28.10 | 28.64 | 61.48K |
| 2025-12-04 | 28.32 | 28.45 | ↑$0.13 (0.46%) | 28.04 | 28.96 | 81.47K |
| 2025-12-03 | 28.07 | 28.67 | ↑$0.60 (2.14%) | 27.81 | 28.71 | 72.94K |
| 2025-12-02 | 28.28 | 27.86 | ↓$0.42 (-1.49%) | 27.75 | 28.28 | 48.86K |
| 2025-12-01 | 27.55 | 28.12 | ↑$0.57 (2.07%) | 26.50 | 28.12 | 37.95K |
| 2025-11-28 | 28.08 | 27.80 | ↓$0.28 (-1.00%) | 27.69 | 28.08 | 18.57K |
| 2025-11-26 | 28.06 | 28.14 | ↑$0.08 (0.29%) | 26.40 | 28.55 | 61.48K |
| 2025-11-25 | 27.60 | 28.08 | ↑$0.48 (1.74%) | 27.60 | 28.21 | 37.58K |
| 2025-11-24 | 27.38 | 27.35 | ↓$0.03 (-0.11%) | 27.24 | 27.63 | 34.94K |
| 2025-11-21 | 26.66 | 27.49 | ↑$0.83 (3.11%) | 26.66 | 27.54 | 59.62K |
| 2025-11-20 | 26.94 | 26.66 | ↓$0.28 (-1.04%) | 26.60 | 27.10 | 57.21K |
| 2025-11-19 | 26.53 | 26.61 | ↑$0.08 (0.30%) | 26.42 | 26.84 | 49.03K |
| 2025-11-18 | 26.80 | 26.64 | ↓$0.16 (-0.60%) | 26.57 | 26.80 | 56.39K |
| 2025-11-17 | 27.79 | 26.64 | ↓$1.15 (-4.14%) | 26.62 | 28.01 | 58.37K |
| 2025-11-14 | 27.60 | 27.78 | ↑$0.18 (0.65%) | 27.24 | 27.83 | 37.27K |
| 2025-11-13 | 27.80 | 27.70 | ↓$0.10 (-0.36%) | 27.49 | 28.03 | 70.24K |
| 2025-11-12 | 28.14 | 27.97 | ↓$0.17 (-0.60%) | 27.78 | 28.30 | 46.44K |
Create an account or log in to view more rows.
$CBNK whats the news????
$CBNK Bearish..
$CBNK HOLDING STRONG FOR ALL OF YOU
$CBNK super bullish
$CBNK already bouncing back.
$CBNK NOT SELLING.
$CBNK what happen
$CBNK Overpower the algos!
$CBNK who here can't stand the CEO?
$CBNK keep it going