S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Capital Bancorp (CBNK) Stock Chart & Stock Price History

$20.50
+0.28 (+1.38%)
(As of 02/23/2024 ET)

Capital Bancorp Stock Price Performance

5 Day
Performance
-3.53%
1 Month
Performance
-11.87%
3 Month
Performance
+0.74%
6 Month
Performance
+5.62%
Year-To-Date
Performance
-15.29%
1 Year
Performance
-2.59%
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, February, 23, 2024

Capital Bancorp Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$20.22$20.50
+1.38%
$20.69$20.384,412 shs$284.75 million
02/22/2024$20.56$20.22
-1.65%
$20.55$20.2210,960 shs$280.86 million
02/21/2024$20.74$20.56
-0.87%
$21.21$20.478,410 shs$285.58 million
02/20/2024$21.25$20.74
-2.40%
$21.32$20.6419,653 shs$288.16 million
02/19/2024$21.25$21.25$21.74$21.0114,400 shs$295.16 million
02/16/2024$21.54$21.25
-1.35%
$21.74$21.0114,387 shs$295.16 million
02/15/2024$20.81$21.54
+3.53%
$21.78$20.8122,495 shs$299.28 million
02/14/2024$19.77$20.81
+5.24%
$20.81$19.9720,968 shs$288.98 million
02/13/2024$20.71$19.77
-4.54%
$20.68$19.7736,751 shs$274.61 million
02/12/2024$20.75$20.71
-0.19%
$21.89$20.3745,842 shs$287.66 million
02/09/2024$20.58$20.75
+0.83%
$21.02$20.5311,181 shs$288.22 million
02/08/2024$20.17$20.58
+2.03%
$20.98$19.9811,808 shs$285.86 million
02/07/2024$20.74$20.17
-2.75%
$20.72$19.9524,720 shs$280.16 million
02/06/2024$20.95$20.74
-1.00%
$21.01$20.6119,786 shs$288.08 million
02/05/2024$20.53$20.95
+2.05%
$21.24$20.2149,881 shs$291.00 million
02/02/2024$20.51$20.53
+0.10%
$21.47$20.1028,593 shs$285.16 million
02/01/2024$21.76$20.51
-5.74%
$22.03$19.9958,536 shs$284.88 million
01/31/2024$22.65$21.76
-3.93%
$22.56$21.4616,179 shs$302.25 million
01/30/2024$22.96$22.65
-1.35%
$23.12$22.475,522 shs$314.61 million
01/29/2024$23.15$22.96
-0.82%
$23.09$22.6615,412 shs$318.91 million
01/26/2024$23.12$23.15
+0.13%
$23.61$23.0026,899 shs$321.55 million
01/25/2024$23.11$23.12
+0.04%
$23.38$22.068,412 shs$321.14 million
01/24/2024$23.26$23.11
-0.64%
$23.47$22.8514,561 shs$321.00 million
01/23/2024$23.35$23.26
-0.39%
$23.56$23.117,386 shs$323.08 million
01/22/2024$22.82$23.35
+2.32%
$23.35$23.0310,978 shs$324.33 million
01/19/2024$22.56$22.82
+1.15%
$22.91$22.7212,666 shs$316.97 million
01/18/2024$22.79$22.56
-1.01%
$22.95$22.5513,989 shs$313.36 million
01/17/2024$22.92$22.79
-0.57%
$23.06$22.618,281 shs$316.55 million
01/16/2024$23.46$22.92
-2.30%
$23.25$22.779,683 shs$318.36 million
01/15/2024$23.46$23.46$23.65$23.2910,900 shs$325.86 million
01/12/2024$23.41$23.46
+0.21%
$23.65$23.2910,920 shs$325.86 million
01/11/2024$23.49$23.41
-0.34%
$23.47$23.0321,944 shs$325.26 million
01/10/2024$23.60$23.49
-0.47%
$23.73$23.3313,359 shs$326.28 million
01/09/2024$24.13$23.60
-2.20%
$23.92$23.5116,322 shs$327.80 million
01/08/2024$24.34$24.13
-0.86%
$24.42$23.9817,010 shs$335.17 million
01/05/2024$24.32$24.34
+0.08%
$24.52$24.2569,998 shs$338.08 million
01/04/2024$24.37$24.32
-0.21%
$24.63$15.0016,839 shs$337.81 million
01/03/2024$24.96$24.37
-2.36%
$25.00$24.3234,636 shs$338.50 million
01/02/2024$24.20$24.96
+3.14%
$25.00$23.8657,274 shs$346.69 million
01/01/2024$24.20$24.20$24.65$24.2013,300 shs$336.14 million
12/29/2023$24.62$24.20
-1.71%
$24.65$24.2013,373 shs$336.14 million
12/28/2023$24.53$24.62
+0.37%
$24.64$24.4011,244 shs$341.97 million
12/27/2023$24.59$24.53
-0.24%
$24.73$24.3324,191 shs$340.72 million
12/26/2023$24.46$24.59
+0.53%
$24.74$24.4721,497 shs$341.65 million
12/25/2023$24.46$24.46$24.75$24.3228,100 shs$339.85 million
12/22/2023$24.32$24.46
+0.58%
$24.75$24.3225,226 shs$339.85 million
12/21/2023$24.21$24.32
+0.45%
$24.47$24.1325,011 shs$337.90 million
12/20/2023$24.22$24.21
-0.04%
$24.74$23.9934,649 shs$336.28 million
12/19/2023$24.04$24.22
+0.75%
$24.45$23.5443,707 shs$336.42 million
12/18/2023$24.24$24.04
-0.83%
$24.40$23.8831,912 shs$333.92 million
12/15/2023$23.96$24.24
+1.17%
$24.66$23.70120,352 shs$336.69 million
12/14/2023$23.89$23.96
+0.29%
$24.63$23.8237,374 shs$332.80 million
12/13/2023$22.44$23.89
+6.46%
$23.97$22.4182,016 shs$331.83 million
12/12/2023$22.58$22.44
-0.62%
$22.60$21.4817,852 shs$311.69 million
12/11/2023$22.57$22.58
+0.04%
$22.65$22.2719,264 shs$313.64 million
12/08/2023$22.18$22.57
+1.76%
$22.81$22.3041,727 shs$313.59 million
12/07/2023$21.95$22.18
+1.05%
$22.28$21.8337,008 shs$308.17 million
12/06/2023$21.84$21.95
+0.50%
$22.21$21.8732,518 shs$304.89 million
12/05/2023$21.99$21.84
-0.68%
$21.87$21.6528,073 shs$303.36 million
12/04/2023$21.78$21.99
+0.96%
$22.25$21.7649,568 shs$305.44 million
12/01/2023$21.17$21.78
+2.88%
$21.94$21.2225,033 shs$302.61 million
11/30/2023$21.19$21.17
-0.09%
$21.24$21.109,043 shs$294.05 million
11/29/2023$20.68$21.19
+2.47%
$21.38$21.0027,933 shs$294.33 million
11/28/2023$20.89$20.68
-1.01%
$20.87$20.6817,435 shs$287.25 million
11/27/2023$20.46$20.89
+2.10%
$20.95$20.2521,581 shs$290.16 million
11/24/2023$20.35$20.46
+0.54%
$20.73$19.946,008 shs$284.19 million
11/23/2023$20.35$20.35$20.58$20.318,224 shs$282.66 million
11/22/2023$20.39$20.35
-0.20%
$20.58$20.318,065 shs$282.66 million

This page (NASDAQ:CBNK) was last updated on 2/23/2024 by MarketBeat.com Staff