Capital Bancorp (CBNK) Historical Stock Data

24.63 ↓0.32 (-1.28%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, CBNK is down -0.03% a day on average. There have been 14 days where Capital Bancorp closed green and 16 days where CBNK closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0224.9524.63↓$0.32 (-1.28%)24.4824.959.10K
2022-12-0124.5224.95↑$0.43 (1.75%)24.4724.9510.03K
2022-11-3024.1024.82↑$0.72 (2.99%)23.9924.9515.25K
2022-11-2923.9423.98↑$0.04 (0.17%)23.8924.168.65K
2022-11-2824.6224.05↓$0.57 (-2.32%)24.0524.8139.80K
2022-11-2524.3324.66↑$0.33 (1.36%)24.3324.664.62K
2022-11-2324.4624.41↓$0.05 (-0.20%)24.2424.7711.40K
2022-11-2224.2824.50↑$0.22 (0.91%)24.2524.508.68K
2022-11-2124.0924.06↓$0.03 (-0.12%)24.0124.5015.39K
2022-11-1824.3024.15↓$0.15 (-0.62%)24.0224.458.74K
2022-11-1723.8524.00↑$0.15 (0.63%)23.8524.048.45K
2022-11-1623.9924.02↑$0.03 (0.13%)23.9924.266.05K
2022-11-1524.3223.88↓$0.44 (-1.81%)23.8824.3210.39K
2022-11-1424.2024.11↓$0.09 (-0.37%)24.1124.519.35K
2022-11-1124.3524.25↓$0.10 (-0.41%)24.2024.487.53K
2022-11-1024.3524.45↑$0.10 (0.41%)23.9924.8117.75K
2022-11-0924.0023.63↓$0.37 (-1.54%)23.5224.008.90K
2022-11-0823.7523.86↑$0.11 (0.46%)23.6724.087.83K
2022-11-0723.6823.90↑$0.22 (0.93%)23.6823.939.47K
2022-11-0424.0023.74↓$0.26 (-1.08%)23.5524.006.50K
2022-11-0324.1123.63↓$0.48 (-1.99%)23.6324.394.83K
2022-11-0224.2924.11↓$0.18 (-0.74%)24.1024.7223.19K
2022-11-0124.6624.26↓$0.40 (-1.62%)24.1724.799.97K
2022-10-3124.7924.68↓$0.11 (-0.44%)24.6225.0115.12K
2022-10-2824.2824.96↑$0.68 (2.80%)24.1425.2019.77K
2022-10-2724.2624.17↓$0.09 (-0.37%)24.0924.4627.60K
2022-10-2624.0624.30↑$0.24 (1.00%)24.0024.5136.46K
2022-10-2523.7524.05↑$0.30 (1.26%)23.7524.0513.31K
2022-10-2424.1323.90↓$0.23 (-0.95%)23.8224.1411.76K
2022-10-2124.1024.14↑$0.04 (0.17%)23.7524.4830.56K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$CBNK the future is so bright .. I gotta wear shades..

0 Like Report
LongUsername

$CBNK Markets about as efficient as a retirement home

0 Like Report
dogefan77

$CBNK Who’s still buying calls?

0 Like Report