CBNK | CAPITAL BANCORP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

CAPITAL BANCORP (CBNK)

NASDAQ

$42.01-$0.39 (-0.93%)

Price as of Nov 11, 2026 4:10 PM EST

$692.3M
Market Cap
53.64%
1-Year Change
Banks - Regional
Industry

1 Month
+10.38%

Low Price$38.47

High Price$43.64
3 Months
+14.02%

Low Price$35.50

High Price$43.64
1 Year
+53.64%

Low Price$26.23

High Price$43.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	42.76	42.76	41.97	42.40	-0.82%	66,947
11/09/2026	42.73	43.20	42.52	42.75	+1.18%	103,088
11/09/2026	$0.14 Dividend
11/06/2026	42.56	42.69	41.81	42.25	-0.49%	108,385
11/05/2026	43.91	44.61	42.43	42.46	-2.70%	131,734
11/04/2026	43.19	44.05	43.01	43.64	+2.70%	174,141
11/03/2026	43.10	43.10	42.37	42.49	-1.11%	86,174
11/02/2026	41.88	42.99	41.88	42.97	+3.33%	187,003
10/30/2026	42.08	42.08	41.38	41.58	-0.60%	112,919
10/29/2026	41.49	42.23	41.49	41.83	+1.16%	154,107
10/28/2026	41.59	41.62	40.82	41.35	-0.17%	127,690
10/27/2026	41.12	41.83	40.97	41.42	-0.31%	163,733
10/26/2026	41.04	41.75	41.04	41.55	+0.97%	151,367
10/26/2026	$0.89 Earnings
10/23/2026	40.94	41.31	40.41	41.15	+0.24%	240,885
10/22/2026	40.24	41.20	40.24	41.05	+2.11%	163,370
10/21/2026	40.49	40.53	39.87	40.21	-0.37%	173,266
10/20/2026	39.40	40.74	39.40	40.36	+2.79%	248,121
10/19/2026	39.39	39.61	39.19	39.26	-0.51%	62,331
10/16/2026	38.85	40.17	38.85	39.46	+0.41%	144,755
10/15/2026	38.45	39.37	38.07	39.30	+2.15%	136,572
10/14/2026	38.29	38.83	37.99	38.47	-0.31%	233,582
10/13/2026	38.98	39.17	38.40	38.59	-0.49%	123,479
10/12/2026	38.41	39.08	38.38	38.78	+0.96%	225,055
10/09/2026	38.90	38.97	38.41	38.41	-1.51%	122,316
10/08/2026	39.04	39.28	38.35	39.00	+0.62%	172,703
10/07/2026	39.18	39.18	38.59	38.76	-1.77%	291,603
10/06/2026	40.13	40.21	39.43	39.46	-1.07%	157,858
10/05/2026	40.36	40.46	39.82	39.89	-1.06%	233,789
10/02/2026	39.82	40.57	39.82	40.32	+1.63%	454,837
10/01/2026	38.96	39.79	38.66	39.67	+1.25%	303,629
09/30/2026	38.12	40.13	38.12	39.18	+10.27%	749,965
09/29/2026	36.11	36.11	35.40	35.53	-1.30%	41,192
09/28/2026	35.62	36.14	35.62	36.00	+0.19%	54,169
09/25/2026	35.96	36.33	35.78	35.93	+0.19%	49,226
09/24/2026	35.66	36.01	35.53	35.86	+1.01%	56,909
09/23/2026	35.75	35.82	35.40	35.50	-0.92%	45,326
09/22/2026	36.12	36.38	35.61	35.83	-0.14%	53,633
09/21/2026	35.81	36.08	35.65	35.88	+0.36%	49,583
09/18/2026	35.76	36.06	35.38	35.75	-0.58%	136,981
09/17/2026	36.48	36.54	35.91	35.96	-0.69%	38,869
09/16/2026	36.39	36.39	35.39	36.21	-0.47%	42,578
09/15/2026	36.20	36.52	36.06	36.38	+0.08%	37,377
09/14/2026	36.23	36.64	36.06	36.35	+0.61%	35,813
09/11/2026	36.48	36.86	35.86	36.13	-0.30%	58,737
09/10/2026	35.86	36.28	35.59	36.24	+1.00%	36,284
09/09/2026	35.98	36.52	35.67	35.88	-0.99%	39,563
09/08/2026	36.70	36.70	35.69	36.24	-1.68%	32,947
09/04/2026	36.22	36.93	36.09	36.86	+0.90%	46,887
09/03/2026	36.51	36.98	36.28	36.53	+0.60%	32,229
09/02/2026	36.03	36.70	35.96	36.31	+1.34%	48,323
09/01/2026	36.05	36.30	35.48	35.83	-0.53%	55,710
08/31/2026	36.45	36.53	35.97	36.02	-1.09%	50,887
08/28/2026	36.16	36.71	36.16	36.42	+0.55%	60,315
08/27/2026	35.97	36.32	35.91	36.22	-0.14%	60,048
08/26/2026	36.51	36.58	35.91	36.27	+0.11%	49,802
08/25/2026	36.41	36.56	36.14	36.23	-0.57%	39,552
08/24/2026	36.60	36.98	36.30	36.44	+0.08%	43,617
08/21/2026	36.56	36.83	36.05	36.41	-0.35%	72,579
08/20/2026	36.02	36.73	35.89	36.54	+1.02%	35,987
08/19/2026	37.47	37.47	36.17	36.17	-2.81%	36,491
08/18/2026	37.48	37.48	37.06	37.22	-0.85%	46,622
08/17/2026	37.55	37.89	37.19	37.54	+0.05%	51,290
08/14/2026	37.78	38.03	37.48	37.52	-0.53%	47,552
08/13/2026	37.75	37.94	37.42	37.72	-0.11%	44,028
08/12/2026	37.43	37.95	37.43	37.75	+0.56%	57,737
08/11/2026	37.35	37.78	37.35	37.55	+0.96%	49,810
08/10/2026	37.58	37.98	36.95	37.19	-0.88%	40,704
08/10/2026	$0.14 Dividend
08/07/2026	37.39	37.55	37.10	37.52	-0.11%	59,292
08/06/2026	37.21	37.60	37.21	37.56	+0.75%	73,773
08/05/2026	37.75	37.82	37.22	37.28	-1.05%	54,722
08/04/2026	37.43	38.11	37.02	37.67	+0.85%	74,735
08/03/2026	37.66	37.90	37.14	37.36	+0.78%	56,592
07/31/2026	36.62	37.15	36.06	37.07	+0.81%	38,532
07/30/2026	37.93	37.93	36.66	36.77	-2.11%	61,530
07/29/2026	37.15	38.07	37.09	37.57	+0.13%	57,707
07/28/2026	36.06	38.56	36.04	37.52	+4.05%	83,738
07/27/2026	35.99	36.74	35.92	36.06	+0.50%	67,934
07/27/2026	$0.87 Earnings
07/24/2026	35.55	36.33	35.50	35.88	+1.40%	81,599
07/23/2026	34.77	35.45	34.28	35.38	+0.51%	51,251
07/22/2026	35.47	35.47	34.97	35.20	-0.92%	43,466
07/21/2026	35.27	35.73	34.56	35.53	+0.22%	60,099
07/20/2026	35.65	35.73	35.19	35.45	-0.39%	38,588
07/17/2026	36.01	36.74	34.78	35.59	-1.89%	42,945
07/16/2026	35.41	36.56	35.41	36.27	+2.90%	93,974
07/15/2026	34.90	35.63	34.17	35.25	+1.11%	49,894
07/14/2026	35.13	35.50	34.77	34.86	-0.85%	32,185
07/13/2026	34.76	35.50	34.31	35.16	+0.97%	69,082
07/10/2026	34.69	35.49	34.15	34.82	+0.43%	46,237
07/09/2026	34.31	35.02	34.08	34.68	+1.22%	69,294
07/08/2026	34.63	34.87	34.03	34.26	-1.12%	51,757
07/07/2026	35.39	35.51	34.63	34.65	-1.66%	28,851
07/06/2026	35.32	35.90	35.16	35.23	-0.11%	38,745
07/02/2026	36.09	36.10	35.05	35.27	-1.74%	69,094
07/01/2026	34.91	36.16	34.90	35.90	+2.93%	90,428
06/30/2026	34.86	35.00	34.55	34.87	0.00%	43,473
06/29/2026	35.00	35.04	34.01	34.87	-0.26%	52,449
06/26/2026	34.44	35.25	34.20	34.96	+1.70%	291,390