Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free CBNK Stock Alerts

Capital Bancorp (CBNK) Stock Chart & Stock Price History

$25.88
-0.05 (-0.19%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSustainabilityTrends

Capital Bancorp Stock Price Performance

5 Day
Performance
+10.36%
1 Month
Performance
+29.27%
3 Month
Performance
+32.18%
6 Month
Performance
+11.79%
Year-To-Date
Performance
+6.94%
1 Year
Performance
+25.51%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

CBNK Stock Chart for Saturday, July, 27, 2024

CBNK Chart by TradingView

Capital Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$25.43$25.93
+1.97%		$26.20$25.1552,991 shs$360.17 million
07/24/2024$24.24$25.43
+4.91%		$25.71$24.4158,132 shs$353.22 million
07/23/2024$23.89$24.24
+1.47%		$24.76$23.8941,906 shs$336.69 million
07/22/2024$23.45$23.89
+1.88%		$24.00$23.3524,136 shs$331.83 million
07/19/2024$23.31$23.45
+0.60%		$23.85$23.3320,779 shs$325.72 million
07/18/2024$23.88$23.31
-2.39%		$23.97$23.2728,904 shs$323.78 million
07/17/2024$23.58$23.88
+1.27%		$24.00$23.4539,406 shs$331.74 million
07/16/2024$22.49$23.58
+4.85%		$23.73$22.7549,899 shs$327.53 million
07/15/2024$21.57$22.49
+4.27%		$22.55$21.7730,735 shs$312.39 million
07/12/2024$21.51$21.57
+0.28%		$21.86$21.4426,933 shs$299.61 million
07/11/2024$20.55$21.51
+4.67%		$21.55$20.6548,591 shs$298.77 million
07/10/2024$20.16$20.55
+1.93%		$20.57$20.1928,267 shs$285.44 million
07/09/2024$20.02$20.16
+0.70%		$20.29$19.8928,749 shs$280.02 million
07/08/2024$19.77$20.02
+1.26%		$20.10$19.8431,768 shs$278.08 million
07/05/2024$20.18$19.77
-2.03%		$20.18$19.7043,386 shs$274.61 million
07/04/2024$20.18$20.18$20.50$20.1813,463 shs$280.30 million
07/03/2024$20.37$20.18
-0.93%		$20.50$20.1813,463 shs$280.34 million
07/02/2024$20.46$20.37
-0.44%		$20.57$20.3511,696 shs$282.94 million
07/01/2024$20.50$20.46
-0.20%		$20.66$20.4642,775 shs$284.19 million
06/28/2024$20.14$20.50
+1.79%		$20.74$20.23107,465 shs$284.75 million
06/27/2024$20.02$20.14
+0.60%		$20.19$20.0211,516 shs$279.75 million
06/26/2024$20.00$20.02
+0.10%		$20.11$19.8413,937 shs$278.08 million
06/25/2024$20.03$20.00
-0.15%		$20.14$20.009,664 shs$277.80 million
06/24/2024$19.85$20.03
+0.91%		$20.28$19.9318,977 shs$278.22 million
06/21/2024$19.64$19.85
+1.07%		$19.96$19.6240,695 shs$275.72 million
06/20/2024$19.56$19.64
+0.41%		$19.74$19.4511,130 shs$272.80 million
06/19/2024$19.56$19.56$19.96$19.5518,936 shs$271.69 million
06/18/2024$19.66$19.56
-0.51%		$19.96$19.5518,936 shs$271.69 million
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
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
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

Related Companies:
This page (NASDAQ:CBNK) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
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