Free Trial

Capital Bancorp (CBNK) Stock Chart & Stock Price History

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free CBNK Stock Alerts
$19.93
+0.21 (+1.06%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial MediaSustainability

Capital Bancorp Stock Price Performance

5 Day
Performance
+3.80%
1 Month
Performance
-1.68%
3 Month
Performance
-14.32%
6 Month
Performance
+3.10%
Year-To-Date
Performance
-17.64%
1 Year
Performance
+14.87%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

CBNK Stock Chart for Tuesday, April, 23, 2024

CBNK Chart by TradingView

Capital Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/15/2024$20.13$20.18
+0.25%		$20.50$19.9134,988 shs$280.30 million
03/14/2024$20.29$20.13
-0.79%		$20.36$20.0220,018 shs$279.61 million
03/13/2024$20.30$20.29
-0.05%		$20.38$20.2012,513 shs$281.83 million
03/12/2024$20.31$20.30
-0.05%		$20.43$20.2211,903 shs$281.97 million
03/11/2024$20.34$20.31
-0.15%		$20.43$20.254,410 shs$282.11 million
03/08/2024$20.39$20.34
-0.25%		$20.58$20.0324,478 shs$282.52 million
03/07/2024$20.52$20.39
-0.63%		$20.44$20.237,919 shs$283.22 million
03/06/2024$20.35$20.52
+0.84%		$20.52$20.3111,911 shs$285.02 million
03/05/2024$20.37$20.35
-0.10%		$20.35$20.163,950 shs$283.02 million
03/04/2024$20.00$20.37
+1.85%		$20.48$19.9837,906 shs$282.94 million
03/01/2024$20.59$20.00
-2.87%		$20.84$19.9714,832 shs$277.80 million
02/29/2024$20.28$20.59
+1.53%		$20.87$19.9916,849 shs$286.00 million
02/28/2024$20.19$20.28
+0.45%		$20.75$20.2810,060 shs$281.69 million
02/27/2024$20.25$20.19
-0.30%		$20.50$19.9417,940 shs$280.44 million
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
02/26/2024$20.50$20.25
-1.22%		$20.71$20.255,940 shs$281.27 million
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

Related Companies:
This page (NASDAQ:CBNK) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press