Capital Bancorp (CBNK) Historical Stock Data
28.45 ↓0.22 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBNK is down -0.14% a day on average. There have been 15 days where Capital Bancorp closed green and 15 days where CBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 27.81 | 28.00 | ↑$0.19 (0.68%) | 27.57 | 28.12 | 20.53K |
| 2025-11-10 | 27.88 | 27.99 | ↑$0.11 (0.39%) | 27.78 | 28.26 | 30.96K |
| 2025-11-07 | 27.96 | 27.97 | ↑$0.01 (0.04%) | 27.82 | 28.10 | 52.21K |
| 2025-11-06 | 28.04 | 27.94 | ↓$0.10 (-0.36%) | 27.84 | 28.20 | 48.55K |
| 2025-11-05 | 29.25 | 28.23 | ↓$1.03 (-3.50%) | 28.06 | 29.25 | 43.77K |
| 2025-11-04 | 27.49 | 28.04 | ↑$0.55 (2.00%) | 27.29 | 28.10 | 57.03K |
| 2025-11-03 | 27.76 | 27.66 | ↓$0.10 (-0.36%) | 27.50 | 27.84 | 42.94K |
| 2025-10-31 | 27.62 | 27.80 | ↑$0.18 (0.63%) | 27.52 | 27.95 | 43.93K |
| 2025-10-30 | 27.59 | 27.83 | ↑$0.24 (0.87%) | 27.54 | 28.22 | 66.60K |
| 2025-10-29 | 28.25 | 27.89 | ↓$0.36 (-1.29%) | 27.72 | 28.82 | 63.07K |
| 2025-10-28 | 28.95 | 28.40 | ↓$0.55 (-1.90%) | 28.37 | 28.95 | 39.75K |
| 2025-10-27 | 29.89 | 29.25 | ↓$0.64 (-2.14%) | 29.17 | 30.05 | 40.62K |
| 2025-10-24 | 29.70 | 29.73 | ↑$0.03 (0.10%) | 29.33 | 29.89 | 33.84K |
| 2025-10-23 | 29.70 | 29.44 | ↓$0.26 (-0.88%) | 29.19 | 29.88 | 34.41K |
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