CBNK
CAPITAL BANCORP (CBNK)
NASDAQ
$31.47-$0.82 (-2.52%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $519.9M
    Market Cap
  • 3.33%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.81%
    Low Price$30.00
    High Price$32.28
  • 3 Months
    +9.09%
    Low Price$28.40
    High Price$32.64
  • 1 Year
    +2.93%
    Low Price$26.61
    High Price$35.68
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
31.46
32.39
31.46
32.28
+2.06%
66,285
06/01/2026
31.76
32.13
31.45
31.63
-0.91%
62,160
05/29/2026
31.48
32.50
31.48
31.92
-0.22%
48,177
05/28/2026
31.67
32.06
31.47
31.99
+0.38%
35,976
05/27/2026
31.98
32.45
31.73
31.87
+0.25%
37,103
05/26/2026
31.59
32.05
31.23
31.79
+1.02%
81,510
05/22/2026
30.85
31.99
30.85
31.47
-0.25%
32,119
05/21/2026
31.15
31.55
30.70
31.55
+0.96%
48,235
05/20/2026
30.66
31.67
30.66
31.25
+2.06%
96,229
05/19/2026
30.59
30.90
30.33
30.62
-0.26%
84,054
05/18/2026
29.98
30.80
29.98
30.70
+2.33%
55,244
05/15/2026
30.17
30.33
29.93
30.00
-1.09%
49,318
05/14/2026
30.07
30.53
30.07
30.33
+0.76%
37,973
05/13/2026
30.47
30.65
30.05
30.10
-1.76%
41,984
05/12/2026
30.61
30.78
30.37
30.64
-0.55%
62,018
05/11/2026
31.36
31.42
30.70
30.81
-1.97%
60,956
05/11/2026
$0.12 Dividend
05/08/2026
31.37
31.64
31.24
31.43
+0.06%
31,284
05/07/2026
31.39
31.82
31.37
31.41
-0.25%
33,399
05/06/2026
31.48
31.88
31.28
31.49
+0.86%
64,754
05/05/2026
30.69
31.45
30.65
31.22
+1.75%
66,132
05/04/2026
31.34
31.50
30.55
30.68
-2.56%
73,914
05/01/2026
31.56
31.92
31.08
31.49
+0.38%
59,446
04/30/2026
30.96
31.64
30.69
31.37
+0.80%
110,518
04/29/2026
30.48
31.49
30.48
31.12
+2.86%
82,891
04/28/2026
31.27
31.27
29.97
30.25
-4.56%
63,660
04/27/2026
31.09
31.73
30.94
31.70
+1.43%
51,812
04/27/2026
$0.73 Earnings
04/24/2026
31.18
31.45
31.07
31.25
-0.22%
32,168
04/23/2026
31.34
31.60
31.30
31.32
-0.25%
30,516
04/22/2026
31.47
31.87
31.22
31.40
-0.22%
83,173
04/21/2026
32.33
32.66
31.32
31.47
-3.13%
70,797
04/20/2026
32.41
32.80
32.38
32.49
-0.09%
43,853
04/17/2026
32.07
33.01
31.85
32.52
+2.84%
61,403
04/16/2026
31.69
31.88
31.44
31.62
-0.50%
93,009
04/15/2026
31.71
31.86
31.29
31.78
-0.03%
50,381
04/14/2026
31.46
31.87
30.94
31.79
+0.79%
64,428
04/13/2026
31.34
31.72
31.07
31.54
+0.29%
74,230
04/10/2026
31.68
31.87
31.07
31.45
-0.85%
84,006
04/09/2026
31.10
31.83
30.99
31.72
+1.18%
102,229
04/08/2026
31.06
31.42
30.96
31.35
+2.68%
43,604
04/07/2026
30.17
30.64
29.94
30.53
+1.02%
133,819
04/06/2026
30.22
30.59
29.64
30.22
+0.07%
186,959
04/02/2026
29.76
30.32
29.55
30.20
+0.53%
47,623
04/01/2026
29.63
30.22
29.63
30.05
+1.41%
48,707
03/31/2026
29.72
29.97
29.44
29.63
+0.57%
101,108
03/30/2026
29.16
30.08
28.94
29.46
+2.11%
129,996
03/27/2026
29.08
29.32
28.53
28.85
-1.19%
118,784
03/26/2026
28.79
29.45
28.79
29.20
+0.72%
190,396
03/25/2026
29.68
29.87
28.22
28.99
-1.12%
73,875
03/24/2026
29.01
29.60
28.84
29.32
-0.24%
42,958
03/23/2026
29.11
29.89
28.77
29.39
+2.72%
83,373
03/20/2026
28.59
29.78
28.39
28.61
-0.03%
145,785
03/19/2026
28.22
29.14
28.06
28.62
+1.16%
82,589
03/18/2026
28.53
28.79
27.99
28.29
-2.17%
66,854
03/17/2026
28.53
29.43
28.35
28.92
+0.62%
46,039
03/16/2026
28.99
29.04
28.26
28.74
+0.35%
29,427
03/13/2026
28.74
29.05
28.15
28.64
-0.17%
43,272
03/12/2026
28.21
28.85
27.93
28.69
+0.21%
46,367
03/11/2026
28.64
28.75
28.39
28.63
-1.24%
18,598
03/10/2026
28.91
29.69
28.70
28.99
-0.41%
37,367
03/09/2026
28.60
30.15
28.00
29.11
+0.03%
49,803
03/06/2026
28.81
29.18
28.47
29.10
-1.28%
42,994
03/05/2026
29.91
30.12
29.33
29.48
-2.47%
35,170
03/04/2026
29.95
30.70
29.64
30.22
+2.29%
50,632
03/03/2026
29.08
29.83
28.71
29.55
-0.54%
39,445
03/02/2026
28.70
30.40
28.70
29.71
+1.39%
40,357
02/27/2026
29.77
29.77
29.10
29.30
-2.94%
52,076
02/26/2026
30.68
30.88
29.89
30.18
-0.66%
26,553
02/25/2026
30.04
30.49
29.55
30.38
+1.94%
30,150
02/24/2026
29.43
30.07
29.28
29.81
+0.67%
38,334
02/23/2026
31.03
31.33
29.43
29.61
-4.59%
67,884
02/20/2026
30.84
31.28
30.51
31.03
+0.39%
189,338
02/19/2026
31.15
31.60
30.54
30.91
-1.27%
42,131
02/18/2026
31.69
32.10
29.77
31.31
-1.78%
35,730
02/17/2026
31.48
32.21
31.48
31.88
+0.66%
27,651
02/13/2026
31.23
32.08
30.98
31.67
+0.73%
50,586
02/12/2026
31.58
31.61
30.83
31.44
+0.25%
47,748
02/11/2026
32.14
32.25
31.19
31.36
-1.53%
46,663
02/10/2026
32.67
32.72
31.36
31.85
-2.74%
82,673
02/09/2026
32.69
33.52
32.48
32.74
+0.55%
50,508
02/09/2026
$0.12 Dividend
02/06/2026
32.10
32.95
30.82
32.57
+2.50%
109,495
02/05/2026
31.61
32.63
29.78
31.77
-0.99%
39,559
02/04/2026
31.93
32.69
31.66
32.09
+1.32%
37,429
02/03/2026
31.32
31.94
31.24
31.67
+0.63%
58,143
02/02/2026
30.68
31.75
30.49
31.47
+3.22%
63,470
01/30/2026
30.27
30.56
29.90
30.49
+0.99%
46,724
01/29/2026
30.65
30.65
29.80
30.19
+1.40%
37,308
01/28/2026
29.92
30.65
29.55
29.78
0.00%
66,004
01/27/2026
29.55
30.19
29.32
29.78
+2.04%
41,063
01/26/2026
29.09
29.33
28.83
29.18
+0.14%
23,950
01/26/2026
$0.91 Earnings
01/23/2026
30.22
30.48
29.03
29.14
-4.05%
56,080
01/22/2026
30.29
30.54
29.98
30.37
+0.89%
37,163
01/21/2026
29.29
30.23
29.29
30.10
+4.33%
37,474
01/20/2026
28.83
29.23
28.79
28.85
-1.59%
36,625
01/16/2026
29.53
29.83
29.31
29.32
-0.87%
34,636
01/15/2026
29.35
29.78
29.09
29.58
+1.29%
30,541
01/14/2026
29.04
29.20
28.80
29.20
+1.62%
21,105