Free Trial

Capital Bancorp (CBNK) Stock Chart & Stock Price History

→ Will this AI Micro-Cap be Bigger than NVIDIA? (From Behind the Markets) (Ad)
Free CBNK Stock Alerts
$19.66
+0.03 (+0.15%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSustainabilityTrends

Capital Bancorp Stock Price Performance

5 Day
Performance
-0.35%
1 Month
Performance
-3.91%
3 Month
Performance
-1.31%
6 Month
Performance
-18.22%
Year-To-Date
Performance
-18.76%
1 Year
Performance
+3.97%
Receive CBNK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Capital Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Will this AI Micro-Cap be Bigger than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout AI stock. But right now... There's only ONE AI stock you should be watching.
Get the full story here >>>

CBNK Stock Chart for Tuesday, June, 18, 2024

CBNK Chart by TradingView

Capital Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$19.63$19.66
+0.15%		$19.75$19.5216,154 shs$273.08 million
06/14/2024$19.73$19.63
-0.51%		$19.78$19.4618,523 shs$272.66 million
06/13/2024$19.83$19.73
-0.50%		$19.89$19.5314,428 shs$274.05 million
06/12/2024$19.78$19.83
+0.25%		$20.18$19.8214,010 shs$275.44 million
06/11/2024$19.85$19.78
-0.35%		$19.82$19.6712,816 shs$274.74 million
06/10/2024$20.01$19.85
-0.80%		$20.12$19.7619,389 shs$275.76 million
06/07/2024$20.15$20.01
-0.69%		$20.19$19.9714,179 shs$277.94 million
06/06/2024$20.19$20.15
-0.20%		$20.15$19.968,548 shs$279.88 million
06/05/2024$20.09$20.19
+0.50%		$20.20$20.0218,391 shs$280.44 million
06/04/2024$20.39$20.09
-1.47%		$20.38$20.0518,125 shs$279.05 million
06/03/2024$20.15$20.39
+1.19%		$20.47$20.1135,617 shs$283.22 million
05/31/2024$20.12$20.15
+0.15%		$20.43$20.1013,015 shs$279.88 million
05/30/2024$19.81$20.12
+1.56%		$20.24$19.8811,165 shs$279.47 million
05/29/2024$20.33$19.81
-2.56%		$20.16$19.6918,047 shs$275.16 million
05/28/2024$20.40$20.33
-0.34%		$20.69$20.1117,952 shs$282.38 million
05/27/2024$20.40$20.40$20.65$20.2536,300 shs$283.36 million
05/24/2024$20.72$20.40
-1.54%		$20.65$20.2636,327 shs$283.36 million
05/23/2024$20.80$20.72
-0.38%		$20.98$20.5048,170 shs$287.80 million
05/22/2024$20.27$20.80
+2.61%		$20.98$19.9663,202 shs$288.91 million
05/21/2024$20.19$20.27
+0.40%		$20.31$20.0723,375 shs$281.55 million
05/20/2024$20.46$20.19
-1.32%		$20.76$20.0022,238 shs$280.44 million
05/17/2024$20.59$20.46
-0.63%		$20.76$20.4617,063 shs$284.19 million
05/16/2024$20.57$20.59
+0.10%		$20.76$20.5916,946 shs$286.00 million
05/15/2024$20.35$20.57
+1.08%		$20.57$20.3116,173 shs$285.72 million
05/14/2024$20.33$20.35
+0.10%		$20.50$20.2021,171 shs$282.66 million
05/13/2024$20.36$20.33
-0.15%		$20.48$20.249,467 shs$282.38 million
05/10/2024$20.50$20.36
-0.68%		$20.50$20.1327,189 shs$282.80 million
05/09/2024$20.25$20.50
+1.23%		$20.50$20.3017,058 shs$284.75 million
05/08/2024$20.12$20.25
+0.65%		$20.32$19.9216,959 shs$281.27 million
05/07/2024$20.15$20.12
-0.15%		$20.52$20.1217,994 shs$279.47 million
05/06/2024$19.99$20.15
+0.80%		$20.27$19.9315,578 shs$279.88 million
05/03/2024$19.98$19.99
+0.05%		$20.19$19.9123,257 shs$277.66 million
05/02/2024$19.63$19.98
+1.78%		$19.99$19.7624,586 shs$277.52 million
05/01/2024$19.40$19.63
+1.19%		$19.97$19.5512,555 shs$272.66 million
04/30/2024$19.67$19.40
-1.37%		$19.67$19.3518,254 shs$269.47 million
04/29/2024$19.58$19.67
+0.46%		$19.84$19.3030,197 shs$273.22 million
04/26/2024$19.64$19.58
-0.31%		$19.75$19.3112,505 shs$271.97 million
04/25/2024$19.50$19.64
+0.72%		$19.65$19.2628,809 shs$272.80 million
04/24/2024$19.71$19.50
-1.07%		$19.60$19.4416,119 shs$270.86 million
04/23/2024$19.93$19.71
-1.10%		$19.77$19.3634,080 shs$273.77 million
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
04/22/2024$19.72$19.93
+1.06%		$20.00$19.819,044 shs$276.83 million
04/19/2024$19.20$19.72
+2.71%		$19.74$19.0223,197 shs$273.91 million
04/18/2024$19.29$19.20
-0.47%		$19.39$19.0922,272 shs$266.69 million
04/17/2024$19.30$19.29
-0.05%		$19.54$19.0212,006 shs$267.94 million
04/16/2024$19.53$19.30
-1.18%		$19.30$19.0312,484 shs$268.08 million
04/15/2024$19.62$19.53
-0.46%		$19.97$19.3116,793 shs$271.27 million
04/12/2024$19.79$19.62
-0.86%		$19.80$19.5611,638 shs$272.52 million
04/11/2024$20.02$19.79
-1.15%		$20.05$19.5616,468 shs$274.88 million
04/10/2024$20.34$20.02
-1.57%		$20.15$19.5825,484 shs$278.08 million
04/09/2024$20.49$20.34
-0.73%		$20.70$20.1820,181 shs$282.52 million
04/08/2024$20.42$20.49
+0.34%		$20.69$20.4020,693 shs$284.61 million
04/05/2024$20.50$20.42
-0.39%		$20.75$20.4210,888 shs$283.63 million
04/04/2024$20.50$20.50$20.66$20.2837,856 shs$284.95 million
04/03/2024$20.65$20.50
-0.73%		$20.75$20.4532,007 shs$284.95 million
04/02/2024$20.99$20.65
-1.62%		$20.75$20.4427,338 shs$287.04 million
04/01/2024$20.83$20.99
+0.77%		$21.16$20.5485,367 shs$291.76 million
03/29/2024$20.83$20.83$20.99$20.18103,682 shs$289.62 million
03/28/2024$20.53$20.83
+1.46%		$20.93$20.20103,682 shs$289.54 million
03/27/2024$20.00$20.53
+2.65%		$20.60$19.9814,049 shs$285.37 million
03/26/2024$20.13$20.00
-0.65%		$20.12$19.8318,080 shs$278 million
03/25/2024$20.27$20.13
-0.69%		$20.40$20.1014,657 shs$279.81 million
03/22/2024$20.94$20.27
-3.20%		$20.99$20.277,161 shs$281.75 million
03/21/2024$20.44$20.94
+2.45%		$20.94$20.4523,742 shs$291.07 million
03/20/2024$19.95$20.44
+2.46%		$20.52$19.8416,484 shs$284.12 million
03/19/2024$19.92$19.95
+0.15%		$20.02$19.9026,086 shs$277.11 million
03/18/2024$20.18$19.92
-1.29%		$20.34$19.9212,189 shs$276.69 million

Related Companies:
This page (NASDAQ:CBNK) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored