Capital Bancorp (CBNK) Historical Stock Data
19.20 ↓0.09 (-0.47%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CBNK is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 19.39 | 19.20 | ↓$0.19 (-0.98%) | 19.09 | 19.39 | 22.27K |
| 2024-04-17 | 19.35 | 19.29 | ↓$0.06 (-0.31%) | 19.02 | 19.54 | 12.06K |
| 2024-04-16 | 19.18 | 19.30 | ↑$0.12 (0.63%) | 19.03 | 19.30 | 12.48K |
| 2024-04-15 | 19.84 | 19.53 | ↓$0.31 (-1.56%) | 19.31 | 19.97 | 16.79K |
| 2024-04-12 | 19.76 | 19.62 | ↓$0.13 (-0.68%) | 19.56 | 19.80 | 11.64K |
| 2024-04-11 | 19.73 | 19.79 | ↑$0.06 (0.30%) | 19.56 | 19.88 | 16.47K |
| 2024-04-10 | 19.92 | 20.02 | ↑$0.10 (0.50%) | 19.58 | 20.15 | 25.48K |
| 2024-04-09 | 20.43 | 20.34 | ↓$0.09 (-0.44%) | 20.18 | 20.70 | 20.18K |
| 2024-04-08 | 20.42 | 20.49 | ↑$0.07 (0.34%) | 20.40 | 20.69 | 20.69K |
| 2024-04-05 | 20.63 | 20.42 | ↓$0.21 (-1.02%) | 20.42 | 20.75 | 10.89K |
| 2024-04-04 | 20.66 | 20.50 | ↓$0.16 (-0.77%) | 20.28 | 20.66 | 37.86K |
| 2024-04-03 | 20.53 | 20.50 | ↓$0.03 (-0.15%) | 20.45 | 20.75 | 32.01K |
| 2024-04-02 | 20.65 | 20.65 | ↑$0.00 (0.00%) | 20.41 | 20.75 | 27.34K |
| 2024-04-01 | 21.16 | 20.99 | ↓$0.17 (-0.80%) | 20.54 | 21.16 | 85.37K |
| 2024-03-28 | 20.99 | 20.83 | ↓$0.16 (-0.76%) | 20.18 | 20.99 | 103.68K |
| 2024-03-27 | 20.05 | 20.53 | ↑$0.48 (2.39%) | 19.98 | 20.67 | 14.05K |
| 2024-03-26 | 20.09 | 20.00 | ↓$0.09 (-0.45%) | 19.83 | 20.12 | 18.08K |
| 2024-03-25 | 20.27 | 20.13 | ↓$0.14 (-0.69%) | 20.10 | 20.40 | 14.66K |
| 2024-03-22 | 20.83 | 20.27 | ↓$0.56 (-2.69%) | 20.27 | 20.83 | 7.16K |
| 2024-03-21 | 20.45 | 20.94 | ↑$0.50 (2.42%) | 20.45 | 20.94 | 23.77K |
| 2024-03-20 | 19.86 | 20.44 | ↑$0.58 (2.92%) | 19.84 | 20.52 | 16.48K |
| 2024-03-19 | 19.95 | 19.95 | ↑$0.00 (0.00%) | 19.86 | 20.00 | 26.09K |
| 2024-03-18 | 20.34 | 19.92 | ↓$0.42 (-2.06%) | 19.92 | 20.34 | 12.19K |
| 2024-03-15 | 19.91 | 20.18 | ↑$0.27 (1.36%) | 19.91 | 20.50 | 34.99K |
| 2024-03-14 | 20.10 | 20.13 | ↑$0.03 (0.15%) | 20.03 | 20.36 | 20.02K |
| 2024-03-13 | 20.30 | 20.29 | ↓$0.01 (-0.05%) | 20.20 | 20.42 | 12.51K |
| 2024-03-12 | 20.24 | 20.30 | ↑$0.06 (0.30%) | 20.16 | 20.44 | 11.90K |
| 2024-03-11 | 20.25 | 20.31 | ↑$0.06 (0.30%) | 20.25 | 20.31 | 4.41K |
| 2024-03-08 | 20.58 | 20.34 | ↓$0.24 (-1.17%) | 20.03 | 20.58 | 24.48K |
| 2024-03-07 | 20.44 | 20.39 | ↓$0.05 (-0.24%) | 20.23 | 20.44 | 7.92K |
Create an account or log in to view more rows.
$CBNK hello
please hold.
$CBNK LOL
$CBNK I need a smoke after this trade
$CBNK not yet time to short
$CBNK upupup!
$CBNK the future is so bright .. I gotta wear shades..
$CBNK the FOMO will be epic
$CBNK added
$CBNK Stair stepping nicely
$CBNK get ready bears and bulls