Capital Bancorp, Inc.CBNKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $31.85 | $32.88 | $30.00 | $32.01 | 39,541 |
| 2/4/2026 | $32.17 | $32.94 | $31.89 | $32.33 | 37,429 |
| 2/3/2026 | $31.55 | $32.18 | $31.48 | $31.91 | 58,143 |
| 2/2/2026 | $30.91 | $31.98 | $30.72 | $31.71 | 63,500 |
| 1/30/2026 | $30.50 | $30.79 | $30.12 | $30.72 | 46,724 |
| 1/29/2026 | $30.88 | $30.88 | $30.02 | $30.42 | 37,308 |
| 1/28/2026 | $30.14 | $30.88 | $29.77 | $30.00 | 66,004 |
| 1/27/2026 | $29.77 | $30.42 | $29.54 | $30.00 | 41,100 |
| 1/26/2026 | $29.31 | $29.55 | $29.05 | $29.40 | 24,000 |
| 1/23/2026 | $30.45 | $30.71 | $29.25 | $29.36 | 56,100 |
| 1/22/2026 | $30.52 | $30.77 | $30.20 | $30.60 | 37,200 |
| 1/21/2026 | $29.51 | $30.46 | $29.51 | $30.33 | 37,500 |
| 1/20/2026 | $29.05 | $29.45 | $29.01 | $29.07 | 36,625 |
| 1/16/2026 | $29.75 | $30.05 | $29.53 | $29.54 | 34,636 |
| 1/15/2026 | $29.57 | $30.00 | $29.31 | $29.80 | 30,541 |
| 1/14/2026 | $29.26 | $29.42 | $29.02 | $29.42 | 21,105 |
| 1/13/2026 | $28.81 | $29.19 | $28.81 | $28.95 | 30,500 |
| 1/12/2026 | $28.72 | $28.97 | $28.69 | $28.92 | 25,524 |
| 1/9/2026 | $28.89 | $29.03 | $28.55 | $28.88 | 38,421 |
| 1/8/2026 | $28.20 | $28.93 | $28.20 | $28.89 | 44,619 |
| 1/7/2026 | $28.31 | $28.47 | $27.78 | $28.37 | 65,500 |
| 1/6/2026 | $28.30 | $28.68 | $28.20 | $28.49 | 50,000 |
| 1/5/2026 | $27.91 | $28.80 | $27.86 | $28.49 | 67,983 |
| 1/2/2026 | $28.07 | $28.53 | $27.89 | $28.04 | 50,900 |
| 12/31/2025 | $28.25 | $28.53 | $28.06 | $28.17 | 129,300 |
| 12/30/2025 | $28.55 | $28.55 | $28.26 | $28.34 | 31,528 |
| 12/29/2025 | $28.63 | $28.66 | $28.28 | $28.47 | 43,127 |
| 12/26/2025 | $28.57 | $28.63 | $28.18 | $28.48 | 26,213 |
| 12/24/2025 | $28.71 | $28.84 | $28.56 | $28.65 | 35,900 |
| 12/23/2025 | $28.73 | $29.04 | $28.57 | $28.80 | 35,300 |
| 12/22/2025 | $28.99 | $29.37 | $28.76 | $28.87 | 54,338 |
| 12/19/2025 | $29.60 | $29.60 | $28.80 | $29.04 | 50,127 |
| 12/18/2025 | $29.89 | $29.89 | $29.44 | $29.64 | 44,426 |
| 12/17/2025 | $29.89 | $30.18 | $29.48 | $29.65 | 28,400 |
| 12/16/2025 | $29.65 | $30.07 | $29.56 | $29.97 | 73,200 |
| 12/15/2025 | $29.88 | $29.99 | $29.55 | $29.63 | 39,504 |
| 12/12/2025 | $29.59 | $29.95 | $28.86 | $29.58 | 47,700 |
| 12/11/2025 | $29.71 | $29.95 | $29.45 | $29.57 | 46,900 |
| 12/10/2025 | $29.46 | $29.96 | $29.13 | $29.66 | 91,900 |
| 12/9/2025 | $28.98 | $29.09 | $28.77 | $28.95 | 38,300 |
| 12/8/2025 | $28.49 | $29.13 | $28.42 | $28.63 | 61,000 |
| 12/5/2025 | $28.44 | $28.64 | $28.10 | $28.49 | 61,500 |
| 12/4/2025 | $28.32 | $28.96 | $28.04 | $28.45 | 81,500 |
| 12/3/2025 | $28.07 | $28.71 | $27.81 | $28.67 | 72,936 |
| 12/2/2025 | $28.28 | $28.28 | $27.75 | $27.86 | 48,900 |
| 12/1/2025 | $27.55 | $28.12 | $26.50 | $28.12 | 38,000 |
| 11/28/2025 | $28.08 | $28.08 | $27.69 | $27.80 | 18,600 |
| 11/26/2025 | $28.06 | $28.55 | $26.40 | $28.14 | 61,500 |
| 11/25/2025 | $27.60 | $28.21 | $27.60 | $28.08 | 37,600 |
| 11/24/2025 | $27.38 | $27.63 | $27.24 | $27.35 | 34,937 |
| 11/21/2025 | $26.66 | $27.54 | $26.66 | $27.49 | 59,620 |
| 11/20/2025 | $26.94 | $27.10 | $26.60 | $26.66 | 57,209 |
| 11/19/2025 | $26.53 | $26.84 | $26.42 | $26.61 | 49,032 |
| 11/18/2025 | $26.80 | $26.80 | $26.57 | $26.64 | 56,400 |
| 11/17/2025 | $27.79 | $28.01 | $26.62 | $26.64 | 58,400 |
| 11/14/2025 | $27.60 | $27.83 | $27.24 | $27.78 | 37,300 |
| 11/13/2025 | $27.80 | $28.03 | $27.49 | $27.70 | 70,236 |
| 11/12/2025 | $28.14 | $28.30 | $27.78 | $27.97 | 46,440 |
| 11/11/2025 | $27.81 | $28.12 | $27.57 | $28.00 | 20,527 |
| 11/10/2025 | $27.88 | $28.26 | $27.78 | $27.99 | 31,000 |