Free Trial

Capital Bancorp (CBNK) Stock Chart & Stock Price History

Capital Bancorp logo
$31.06 -0.53 (-1.68%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$31.06 0.00 (-0.02%)
As of 05/1/2025 04:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Capital Bancorp Stock Price Performance

5 Day
Performance
+10.49%
1 Month
Performance
+10.18%
3 Month
Performance
+0.13%
6 Month
Performance
+21.14%
Year-To-Date
Performance
+8.98%
1 Year
Performance
+55.46%
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.

CBNK Stock Chart for Friday, May, 2, 2025

Capital Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$31.59$31.06
-1.68%
$31.91$30.9776,331 shs$517.37 million
04/30/2025$30.27$31.59
+4.36%
$32.07$30.4061,414 shs$526.20 million
04/29/2025$28.28$30.27
+7.04%
$30.27$27.5930,824 shs$504.21 million
04/28/2025$28.11$28.28
+0.60%
$28.38$27.9237,847 shs$471.06 million
04/25/2025$28.42$28.11
-1.09%
$28.20$27.8718,351 shs$468.23 million
04/24/2025$28.25$28.42
+0.60%
$28.63$28.1824,162 shs$473.39 million
04/23/2025$28.16$28.25
+0.32%
$29.86$28.1524,433 shs$470.56 million
04/22/2025$27.26$28.16
+3.30%
$28.23$27.5826,841 shs$469.06 million
04/21/2025$27.63$27.26
-1.34%
$27.44$26.9941,708 shs$454.07 million
04/18/2025$27.63$27.63$27.84$27.1751,440 shs$460.23 million
04/17/2025$27.25$27.63
+1.39%
$27.84$27.1751,440 shs$460.23 million
04/16/2025$26.94$27.25
+1.15%
$27.41$26.2060,353 shs$453.90 million
04/15/2025$26.49$26.94
+1.70%
$27.21$26.4881,297 shs$448.66 million
04/14/2025$26.16$26.49
+1.26%
$26.93$25.7565,684 shs$441.16 million
04/11/2025$26.41$26.16
-0.95%
$26.86$25.1038,338 shs$435.67 million
04/10/2025$27.60$26.41
-4.31%
$27.61$26.0250,356 shs$439.83 million
04/09/2025$26.61$27.60
+3.72%
$28.32$25.8366,165 shs$459.65 million
04/09/2025$26.61$27.60
+3.72%
$28.32$25.8366,165 shs$459.65 million
04/08/2025$26.15$26.61
+1.76%
$27.08$26.1647,800 shs$443.16 million
04/08/2025$26.15$26.61
+1.76%
$27.08$26.1647,800 shs$443.16 million
04/07/2025$26.11$26.15
+0.15%
$27.00$24.6950,973 shs$435.50 million
04/04/2025$26.66$26.11
-2.06%
$26.31$25.0056,991 shs$434.84 million
04/03/2025$28.19$26.66
-5.43%
$27.32$26.5945,867 shs$444.00 million
04/02/2025$28.23$28.19
-0.14%
$28.29$27.7225,930 shs$469.48 million
04/01/2025$28.33$28.23
-0.35%
$28.40$27.7227,865 shs$470.14 million

This page (NASDAQ:CBNK) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners