Capital Bancorp (CBNK) Stock Chart & Stock Price History → How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad) Free CBNK Stock Alerts $19.58 -0.06 (-0.31%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial MediaSustainability Capital Bancorp Stock Price Performance5 Day Performance-0.66%1 Month Performance-6.00%3 Month Performance-15.42%6 Month Performance-2.20%Year-To-Date Performance-19.09%1 Year Performance+16.20% 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 Email Address Ad Colonial MetalsThe Gold Grab of the CenturyWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. CBNK Stock Chart for Sunday, April, 28, 2024 CBNK Chart by TradingView Capital Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$19.64$19.58-0.31%$19.75$19.3112,505 shs$271.97 million04/25/2024$19.50$19.64+0.72%$19.65$19.2628,809 shs$272.80 million04/24/2024$19.71$19.50-1.07%$19.60$19.4416,119 shs$270.86 million04/23/2024$19.93$19.71-1.10%$19.77$19.3634,080 shs$273.77 million04/22/2024$19.72$19.93+1.06%$20.00$19.819,044 shs$276.83 million04/19/2024$19.20$19.72+2.71%$19.74$19.0223,197 shs$273.91 million Get the Latest News and Ratings for CBNK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Capital Bancorp and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$19.29$19.20-0.47%$19.39$19.0922,272 shs$266.69 million04/17/2024$19.30$19.29-0.05%$19.54$19.0212,006 shs$267.94 million04/16/2024$19.53$19.30-1.18%$19.30$19.0312,484 shs$268.08 million04/15/2024$19.62$19.53-0.46%$19.97$19.3116,793 shs$271.27 million04/12/2024$19.79$19.62-0.86%$19.80$19.5611,638 shs$272.52 million04/11/2024$20.02$19.79-1.15%$20.05$19.5616,468 shs$274.88 million04/10/2024$20.34$20.02-1.57%$20.15$19.5825,484 shs$278.08 million04/09/2024$20.49$20.34-0.73%$20.70$20.1820,181 shs$282.52 million04/08/2024$20.42$20.49+0.34%$20.69$20.4020,693 shs$284.61 million04/05/2024$20.50$20.42-0.39%$20.75$20.4210,888 shs$283.63 million04/04/2024$20.50$20.50$20.66$20.2837,856 shs$284.95 million04/03/2024$20.65$20.50-0.73%$20.75$20.4532,007 shs$284.95 million04/02/2024$20.99$20.65-1.62%$20.75$20.4427,338 shs$287.04 million04/01/2024$20.83$20.99+0.77%$21.16$20.5485,367 shs$291.76 million03/29/2024$20.83$20.83$20.99$20.18103,682 shs$289.62 million03/28/2024$20.53$20.83+1.46%$20.93$20.20103,682 shs$289.54 million03/27/2024$20.00$20.53+2.65%$20.60$19.9814,049 shs$285.37 million03/26/2024$20.13$20.00-0.65%$20.12$19.8318,080 shs$278 million03/25/2024$20.27$20.13-0.69%$20.40$20.1014,657 shs$279.81 million03/22/2024$20.94$20.27-3.20%$20.99$20.277,161 shs$281.75 million03/21/2024$20.44$20.94+2.45%$20.94$20.4523,742 shs$291.07 million03/20/2024$19.95$20.44+2.46%$20.52$19.8416,484 shs$284.12 million03/19/2024$19.92$19.95+0.15%$20.02$19.9026,086 shs$277.11 million03/18/2024$20.18$19.92-1.29%$20.34$19.9212,189 shs$276.69 million03/15/2024$20.13$20.18+0.25%$20.50$19.9134,988 shs$280.30 million03/14/2024$20.29$20.13-0.79%$20.36$20.0220,018 shs$279.61 million03/13/2024$20.30$20.29-0.05%$20.38$20.2012,513 shs$281.83 million03/12/2024$20.31$20.30-0.05%$20.43$20.2211,903 shs$281.97 million03/11/2024$20.34$20.31-0.15%$20.43$20.254,410 shs$282.11 million03/08/2024$20.39$20.34-0.25%$20.58$20.0324,478 shs$282.52 million03/07/2024$20.52$20.39-0.63%$20.44$20.237,919 shs$283.22 million03/06/2024$20.35$20.52+0.84%$20.52$20.3111,911 shs$285.02 million03/05/2024$20.37$20.35-0.10%$20.35$20.163,950 shs$283.02 million03/04/2024$20.00$20.37+1.85%$20.48$19.9837,906 shs$282.94 millionWhat is Medicare Supplement Insurance? (Ad)Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you. Learn More Here03/01/2024$20.59$20.00-2.87%$20.84$19.9714,832 shs$277.80 million02/29/2024$20.28$20.59+1.53%$20.87$19.9916,849 shs$286.00 million02/28/2024$20.19$20.28+0.45%$20.75$20.2810,060 shs$281.69 million02/27/2024$20.25$20.19-0.30%$20.50$19.9417,940 shs$280.44 million02/26/2024$20.50$20.25-1.22%$20.71$20.255,940 shs$281.27 million02/23/2024$20.22$20.50+1.38%$20.69$20.384,412 shs$284.75 million02/22/2024$20.56$20.22-1.65%$20.55$20.2210,960 shs$280.86 million02/21/2024$20.74$20.56-0.87%$21.21$20.478,410 shs$285.58 million02/20/2024$21.25$20.74-2.40%$21.32$20.6419,653 shs$288.16 million02/19/2024$21.25$21.25$21.74$21.0114,400 shs$295.16 million02/16/2024$21.54$21.25-1.35%$21.74$21.0114,387 shs$295.16 million02/15/2024$20.81$21.54+3.53%$21.78$20.8122,495 shs$299.28 million02/14/2024$19.77$20.81+5.24%$20.81$19.9720,968 shs$288.98 million02/13/2024$20.71$19.77-4.54%$20.68$19.7736,751 shs$274.61 million02/12/2024$20.75$20.71-0.19%$21.89$20.3745,842 shs$287.66 million02/09/2024$20.58$20.75+0.83%$21.02$20.5311,181 shs$288.22 million02/08/2024$20.17$20.58+2.03%$20.98$19.9811,808 shs$285.86 million02/07/2024$20.74$20.17-2.75%$20.72$19.9524,720 shs$280.16 million02/06/2024$20.95$20.74-1.00%$21.01$20.6119,786 shs$288.08 million02/05/2024$20.53$20.95+2.05%$21.24$20.2149,881 shs$291.00 million02/02/2024$20.51$20.53+0.10%$21.47$20.1028,593 shs$285.16 million02/01/2024$21.76$20.51-5.74%$22.03$19.9958,536 shs$284.88 million01/31/2024$22.65$21.76-3.93%$22.56$21.4616,179 shs$302.25 million01/30/2024$22.96$22.65-1.35%$23.12$22.475,522 shs$314.61 million01/29/2024$23.15$22.96-0.82%$23.09$22.6615,412 shs$318.91 million Related Companies: PFIS Stock Chart FDBC Stock Chart FISI Stock Chart NEWT Stock Chart CARE Stock Chart BCAL Stock Chart FNLC Stock Chart FLIC Stock Chart SFST Stock Chart GNTY Stock Chart Receive CBNK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Capital Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CBNK) was last updated on 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyHe Is Giving Away BitcoinCrypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressThe A.I. story nobody is telling you (Read ASAP)TradeSmithMan Who Predicted 2008: “This Will be Worse.”AltimetryWhy Big Pharma is Investing Billions in This BiotechBehind the MarketsJeff Bezos Just Humiliated Elon MuskInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Capital Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.