Capital Bancorp, Inc. (CBNK)
NASDAQ: CBNK · Real-Time Price · USD
28.49
+0.04 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.44 | 28.64 | 28.10 | 28.49 | 28.49 | 0.14% | 61,475 |
| Dec 4, 2025 | 28.32 | 28.96 | 28.04 | 28.45 | 28.45 | -0.77% | 81,474 |
| Dec 3, 2025 | 28.07 | 28.71 | 27.81 | 28.67 | 28.67 | 2.91% | 72,936 |
| Dec 2, 2025 | 28.28 | 28.28 | 27.75 | 27.86 | 27.86 | -0.92% | 48,855 |
| Dec 1, 2025 | 27.55 | 28.12 | 26.50 | 28.12 | 28.12 | 1.15% | 37,954 |
| Nov 28, 2025 | 28.08 | 28.08 | 27.69 | 27.80 | 27.80 | -1.21% | 18,564 |
| Nov 26, 2025 | 28.06 | 28.55 | 26.40 | 28.14 | 28.14 | 0.21% | 61,477 |
| Nov 25, 2025 | 27.60 | 28.21 | 27.60 | 28.08 | 28.08 | 2.67% | 32,874 |
| Nov 24, 2025 | 27.38 | 27.63 | 27.24 | 27.35 | 27.35 | -0.51% | 30,233 |
| Nov 21, 2025 | 26.66 | 27.54 | 26.66 | 27.49 | 27.49 | 3.11% | 59,620 |
| Nov 20, 2025 | 26.94 | 27.10 | 26.60 | 26.66 | 26.66 | 0.19% | 57,209 |
| Nov 19, 2025 | 26.53 | 26.84 | 26.42 | 26.61 | 26.61 | -0.11% | 49,032 |
| Nov 18, 2025 | 26.80 | 26.80 | 26.57 | 26.64 | 26.64 | - | 56,389 |
| Nov 17, 2025 | 27.79 | 28.01 | 26.62 | 26.64 | 26.64 | -4.10% | 58,397 |
| Nov 14, 2025 | 27.60 | 27.83 | 27.24 | 27.78 | 27.78 | 0.29% | 37,272 |
| Nov 13, 2025 | 27.80 | 28.03 | 27.49 | 27.70 | 27.70 | -0.97% | 70,236 |
| Nov 12, 2025 | 28.14 | 28.30 | 27.78 | 27.97 | 27.97 | -0.11% | 46,440 |
| Nov 11, 2025 | 27.81 | 28.12 | 27.57 | 28.00 | 28.00 | 0.04% | 20,527 |
| Nov 10, 2025 | 27.88 | 28.26 | 27.78 | 27.99 | 27.99 | 0.07% | 30,960 |
| Nov 7, 2025 | 27.96 | 28.10 | 27.82 | 27.97 | 27.85 | 0.11% | 52,208 |
| Nov 6, 2025 | 28.04 | 28.20 | 27.84 | 27.94 | 27.82 | -1.01% | 48,548 |
| Nov 5, 2025 | 29.25 | 29.25 | 28.06 | 28.23 | 28.10 | 0.66% | 43,767 |
| Nov 4, 2025 | 27.49 | 28.10 | 27.29 | 28.04 | 27.92 | 1.37% | 57,034 |
| Nov 3, 2025 | 27.76 | 27.84 | 27.50 | 27.66 | 27.54 | -0.49% | 42,940 |
| Oct 31, 2025 | 27.62 | 27.95 | 27.52 | 27.80 | 27.68 | -0.13% | 43,933 |
| Oct 30, 2025 | 27.59 | 28.22 | 27.54 | 27.83 | 27.71 | -0.20% | 66,595 |
| Oct 29, 2025 | 28.25 | 28.82 | 27.72 | 27.89 | 27.77 | -1.81% | 63,072 |
| Oct 28, 2025 | 28.95 | 28.95 | 28.37 | 28.40 | 28.28 | -2.91% | 39,752 |
| Oct 27, 2025 | 29.89 | 30.05 | 29.17 | 29.25 | 29.12 | -1.61% | 40,619 |
| Oct 24, 2025 | 29.70 | 29.89 | 29.33 | 29.73 | 29.60 | 0.99% | 33,836 |
| Oct 23, 2025 | 29.70 | 29.88 | 29.19 | 29.44 | 29.31 | -0.88% | 34,414 |
| Oct 22, 2025 | 29.64 | 30.11 | 29.50 | 29.70 | 29.57 | -0.08% | 77,158 |
| Oct 21, 2025 | 29.57 | 29.79 | 29.42 | 29.73 | 29.60 | -0.05% | 35,979 |
| Oct 20, 2025 | 29.06 | 29.74 | 28.87 | 29.74 | 29.61 | 2.91% | 61,525 |
| Oct 17, 2025 | 28.59 | 29.15 | 28.25 | 28.90 | 28.78 | 1.03% | 62,509 |
| Oct 16, 2025 | 29.39 | 29.42 | 28.39 | 28.61 | 28.48 | -3.07% | 41,942 |
| Oct 15, 2025 | 29.82 | 29.99 | 29.29 | 29.51 | 29.38 | -0.71% | 34,142 |
| Oct 14, 2025 | 28.76 | 29.85 | 28.76 | 29.72 | 29.59 | 2.57% | 43,325 |
| Oct 13, 2025 | 29.04 | 29.10 | 28.77 | 28.98 | 28.85 | 0.75% | 28,309 |
| Oct 10, 2025 | 29.86 | 30.28 | 28.75 | 28.76 | 28.64 | -3.84% | 54,919 |
| Oct 9, 2025 | 30.13 | 30.13 | 29.68 | 29.91 | 29.78 | -1.16% | 24,059 |
| Oct 8, 2025 | 30.40 | 30.43 | 29.70 | 30.26 | 30.13 | 0.43% | 44,173 |
| Oct 7, 2025 | 30.53 | 30.80 | 30.01 | 30.13 | 30.00 | -1.21% | 29,657 |
| Oct 6, 2025 | 30.54 | 30.94 | 29.15 | 30.50 | 30.37 | 0.49% | 46,029 |
| Oct 3, 2025 | 30.34 | 30.91 | 29.54 | 30.35 | 30.22 | -0.20% | 27,266 |
| Oct 2, 2025 | 30.99 | 30.99 | 30.32 | 30.41 | 30.28 | -2.03% | 40,856 |
| Oct 1, 2025 | 31.57 | 31.57 | 30.90 | 31.04 | 30.91 | -2.70% | 38,119 |
| Sep 30, 2025 | 31.61 | 32.21 | 30.67 | 31.90 | 31.76 | 0.50% | 132,667 |
| Sep 29, 2025 | 32.11 | 32.13 | 31.25 | 31.74 | 31.60 | -1.12% | 48,009 |
| Sep 26, 2025 | 32.54 | 32.62 | 32.05 | 32.10 | 31.96 | -1.32% | 32,436 |
| Sep 25, 2025 | 32.50 | 32.72 | 32.19 | 32.53 | 32.39 | -0.37% | 35,750 |
| Sep 24, 2025 | 32.31 | 32.68 | 32.14 | 32.65 | 32.51 | 0.94% | 56,161 |
| Sep 23, 2025 | 32.38 | 32.68 | 32.07 | 32.35 | 32.21 | 0.14% | 34,812 |
| Sep 22, 2025 | 32.60 | 32.70 | 32.12 | 32.30 | 32.16 | -1.16% | 34,923 |
| Sep 19, 2025 | 33.59 | 33.72 | 32.58 | 32.68 | 32.54 | -2.30% | 139,187 |
| Sep 18, 2025 | 32.79 | 33.54 | 32.16 | 33.45 | 33.31 | 2.70% | 66,782 |
| Sep 17, 2025 | 32.45 | 33.50 | 32.25 | 32.57 | 32.43 | 0.71% | 69,782 |
| Sep 16, 2025 | 33.12 | 33.12 | 32.25 | 32.34 | 32.20 | -2.59% | 31,015 |
| Sep 15, 2025 | 33.23 | 33.43 | 32.74 | 33.20 | 33.06 | -0.06% | 36,517 |
| Sep 12, 2025 | 33.54 | 33.74 | 32.93 | 33.22 | 33.08 | -1.42% | 28,014 |
| Sep 11, 2025 | 33.49 | 33.77 | 33.27 | 33.70 | 33.56 | 0.48% | 51,307 |
| Sep 10, 2025 | 33.62 | 33.83 | 33.48 | 33.54 | 33.40 | -0.36% | 32,451 |
| Sep 9, 2025 | 34.09 | 34.09 | 33.52 | 33.66 | 33.52 | -1.49% | 27,695 |
| Sep 8, 2025 | 34.01 | 34.19 | 33.66 | 34.17 | 34.02 | 0.26% | 36,008 |
| Sep 5, 2025 | 34.95 | 35.00 | 33.89 | 34.08 | 33.93 | -2.13% | 49,175 |
| Sep 4, 2025 | 34.05 | 34.82 | 33.90 | 34.82 | 34.67 | 2.62% | 40,471 |
| Sep 3, 2025 | 33.77 | 33.93 | 33.50 | 33.93 | 33.78 | 0.15% | 44,673 |
| Sep 2, 2025 | 33.59 | 33.92 | 33.52 | 33.88 | 33.73 | -0.32% | 34,976 |
| Aug 29, 2025 | 34.61 | 34.61 | 33.79 | 33.99 | 33.84 | -1.48% | 49,495 |
| Aug 28, 2025 | 34.48 | 34.59 | 33.69 | 34.50 | 34.35 | 0.32% | 45,872 |
| Aug 27, 2025 | 34.40 | 34.78 | 33.71 | 34.39 | 34.24 | 0.23% | 75,185 |
| Aug 26, 2025 | 34.03 | 34.50 | 33.24 | 34.31 | 34.16 | 0.56% | 37,052 |
| Aug 25, 2025 | 34.45 | 34.68 | 33.55 | 34.12 | 33.97 | -1.04% | 63,559 |
| Aug 22, 2025 | 32.88 | 34.48 | 32.81 | 34.48 | 34.33 | 5.44% | 81,881 |
| Aug 21, 2025 | 32.49 | 32.84 | 32.45 | 32.70 | 32.56 | 0.12% | 23,789 |
| Aug 20, 2025 | 32.56 | 32.78 | 32.42 | 32.66 | 32.52 | 0.52% | 46,486 |
| Aug 19, 2025 | 32.63 | 32.80 | 32.38 | 32.49 | 32.35 | 0.09% | 40,554 |
| Aug 18, 2025 | 32.53 | 32.71 | 31.58 | 32.46 | 32.32 | -0.67% | 57,574 |
| Aug 15, 2025 | 33.22 | 33.35 | 32.41 | 32.68 | 32.54 | -0.97% | 194,468 |
| Aug 14, 2025 | 33.10 | 33.28 | 32.67 | 33.00 | 32.86 | -0.39% | 54,233 |
| Aug 13, 2025 | 32.78 | 33.37 | 32.31 | 33.13 | 32.99 | 1.50% | 44,873 |
| Aug 12, 2025 | 31.84 | 32.78 | 31.53 | 32.64 | 32.50 | 3.42% | 61,977 |
| Aug 11, 2025 | 31.25 | 31.93 | 31.13 | 31.56 | 31.42 | 0.10% | 40,874 |
| Aug 8, 2025 | 31.36 | 31.73 | 31.03 | 31.53 | 31.28 | 1.06% | 61,786 |
| Aug 7, 2025 | 31.94 | 31.99 | 30.84 | 31.20 | 30.95 | -0.48% | 45,851 |
| Aug 6, 2025 | 31.28 | 32.06 | 30.95 | 31.35 | 31.10 | -0.06% | 58,050 |
| Aug 5, 2025 | 31.23 | 31.41 | 30.84 | 31.37 | 31.12 | 0.48% | 51,099 |
| Aug 4, 2025 | 30.88 | 31.39 | 30.64 | 31.22 | 30.97 | 1.00% | 75,296 |
| Aug 1, 2025 | 31.14 | 31.41 | 30.45 | 30.91 | 30.66 | -1.81% | 79,446 |
| Jul 31, 2025 | 31.35 | 32.35 | 30.75 | 31.48 | 31.23 | -0.44% | 121,632 |
| Jul 30, 2025 | 31.89 | 32.25 | 31.19 | 31.62 | 31.36 | -0.32% | 76,659 |
| Jul 29, 2025 | 34.40 | 34.49 | 31.67 | 31.72 | 31.46 | -7.76% | 115,628 |
| Jul 28, 2025 | 34.26 | 34.57 | 34.20 | 34.39 | 34.11 | 0.44% | 38,786 |
| Jul 25, 2025 | 34.73 | 35.18 | 34.13 | 34.24 | 33.96 | -1.44% | 34,158 |
| Jul 24, 2025 | 35.35 | 35.41 | 34.74 | 34.74 | 34.46 | -1.89% | 32,613 |
| Jul 23, 2025 | 35.45 | 35.89 | 35.27 | 35.41 | 35.12 | -0.11% | 55,102 |
| Jul 22, 2025 | 35.39 | 36.26 | 35.26 | 35.45 | 35.16 | -0.03% | 91,914 |
| Jul 21, 2025 | 35.10 | 36.40 | 35.10 | 35.46 | 35.17 | 1.11% | 43,780 |
| Jul 18, 2025 | 35.57 | 35.72 | 35.00 | 35.07 | 34.79 | -0.76% | 47,947 |
| Jul 17, 2025 | 34.76 | 35.40 | 33.46 | 35.34 | 35.05 | 1.58% | 55,681 |