S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

CAPITAL BANCORP (CBNK)

NASDAQ

$36.58+$0.05 (+0.12%)

Price as of Aug 21, 2026 7:30 PM EDT

$597.2M
Market Cap
7.60%
1-Year Change
Banks - Regional
Industry

1 Month
+2.48%

Low Price$36.00

High Price$37.80
3 Months
+16.22%

Low Price$31.36

High Price$37.80
1 Year
+7.60%

Low Price$26.31

High Price$37.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	36.68	36.95	36.17	36.53	-0.35%	72,579
08/20/2026	36.14	36.85	36.01	36.66	+1.02%	35,987
08/19/2026	37.59	37.59	36.29	36.29	-2.81%	36,491
08/18/2026	37.60	37.60	37.18	37.34	-0.85%	46,622
08/17/2026	37.67	38.02	37.31	37.66	+0.05%	51,290
08/14/2026	37.91	38.16	37.60	37.64	-0.53%	47,552
08/13/2026	37.88	38.07	37.55	37.84	-0.11%	44,028
08/12/2026	37.56	38.08	37.56	37.88	+0.56%	57,737
08/11/2026	37.47	37.91	37.47	37.67	+0.96%	49,810
08/10/2026	37.70	38.11	37.07	37.31	-0.88%	40,704
08/10/2026	$0.14 Dividend
08/07/2026	37.51	37.67	37.22	37.64	-0.11%	59,292
08/06/2026	37.34	37.72	37.34	37.68	+0.75%	73,773
08/05/2026	37.88	37.95	37.34	37.40	-1.05%	54,722
08/04/2026	37.55	38.23	37.14	37.80	+0.85%	74,735
08/03/2026	37.79	38.03	37.26	37.48	+0.78%	56,592
07/31/2026	36.74	37.27	36.18	37.19	+0.81%	38,532
07/30/2026	38.06	38.06	36.78	36.89	-2.11%	61,530
07/29/2026	37.27	38.20	37.21	37.69	+0.13%	57,707
07/28/2026	36.18	38.69	36.16	37.64	+4.05%	83,738
07/27/2026	36.11	36.86	36.04	36.18	+0.50%	67,934
07/27/2026	$0.87 Earnings
07/24/2026	35.67	36.45	35.62	36.00	+1.40%	81,599
07/23/2026	34.88	35.57	34.40	35.50	+0.51%	51,251
07/22/2026	35.59	35.59	35.09	35.32	-0.92%	43,466
07/21/2026	35.39	35.85	34.67	35.65	+0.22%	60,099
07/20/2026	35.77	35.85	35.31	35.57	-0.39%	38,588
07/17/2026	36.13	36.86	34.90	35.71	-1.89%	42,945
07/16/2026	35.53	36.68	35.53	36.39	+2.90%	93,974
07/15/2026	35.02	35.75	34.28	35.37	+1.11%	49,894
07/14/2026	35.25	35.62	34.89	34.98	-0.85%	32,185
07/13/2026	34.87	35.62	34.42	35.28	+0.97%	69,082
07/10/2026	34.80	35.61	34.26	34.94	+0.43%	46,237
07/09/2026	34.42	35.14	34.19	34.79	+1.22%	69,294
07/08/2026	34.74	34.99	34.14	34.37	-1.12%	51,757
07/07/2026	35.51	35.63	34.74	34.76	-1.66%	28,851
07/06/2026	35.44	36.02	35.28	35.35	-0.11%	38,745
07/02/2026	36.21	36.22	35.17	35.39	-1.74%	69,094
07/01/2026	35.03	36.28	35.02	36.02	+2.93%	90,428
06/30/2026	34.98	35.12	34.66	34.99	0.00%	43,473
06/29/2026	35.12	35.16	34.12	34.99	-0.26%	52,449
06/26/2026	34.55	35.37	34.31	35.08	+1.70%	291,390
06/25/2026	34.18	34.55	34.18	34.49	+0.64%	40,536
06/24/2026	33.92	34.54	33.62	34.27	+0.58%	72,408
06/23/2026	33.07	34.18	33.02	34.07	+2.21%	58,227
06/22/2026	33.03	33.86	32.96	33.34	+0.57%	59,270
06/18/2026	33.47	34.27	32.56	33.15	+0.30%	84,824
06/17/2026	33.25	33.84	32.61	33.05	-0.60%	162,881
06/16/2026	33.40	33.61	32.99	33.25	+0.39%	72,367
06/15/2026	34.22	34.26	32.97	33.12	-2.44%	67,873
06/12/2026	33.67	34.05	33.28	33.94	+1.19%	80,950
06/11/2026	33.58	33.87	33.06	33.55	+0.48%	75,368
06/10/2026	33.23	33.86	33.06	33.39	+0.87%	96,246
06/09/2026	32.87	33.61	32.76	33.10	+1.34%	75,235
06/08/2026	32.71	33.02	31.89	32.66	+0.37%	89,762
06/05/2026	32.26	32.99	32.26	32.54	+0.21%	92,460
06/04/2026	31.78	32.50	31.66	32.47	+3.53%	88,813
06/03/2026	31.92	32.36	31.20	31.36	-2.48%	63,413
06/02/2026	31.34	32.27	31.34	32.16	+2.06%	66,285
06/01/2026	31.64	32.01	31.33	31.51	-0.91%	62,160
05/29/2026	31.36	32.38	31.36	31.80	-0.22%	48,177
05/28/2026	31.55	31.94	31.35	31.87	+0.38%	35,976
05/27/2026	31.86	32.33	31.61	31.75	+0.25%	37,103
05/26/2026	31.47	31.93	31.11	31.67	+1.02%	81,510
05/22/2026	30.74	31.87	30.74	31.35	-0.25%	32,119
05/21/2026	31.03	31.43	30.59	31.43	+0.96%	48,235
05/20/2026	30.55	31.55	30.55	31.13	+2.06%	96,229
05/19/2026	30.48	30.78	30.22	30.51	-0.26%	84,054
05/18/2026	29.87	30.69	29.87	30.59	+2.33%	55,244
05/15/2026	30.06	30.21	29.82	29.89	-1.09%	49,318
05/14/2026	29.96	30.42	29.96	30.22	+0.76%	37,973
05/13/2026	30.36	30.54	29.94	29.99	-1.76%	41,984
05/12/2026	30.50	30.67	30.26	30.53	-0.55%	62,018
05/11/2026	31.24	31.30	30.59	30.70	-1.97%	60,956
05/11/2026	$0.12 Dividend
05/08/2026	31.25	31.53	31.12	31.31	+0.06%	31,284
05/07/2026	31.27	31.70	31.25	31.29	-0.25%	33,399
05/06/2026	31.36	31.77	31.16	31.37	+0.86%	64,754
05/05/2026	30.58	31.33	30.54	31.11	+1.75%	66,132
05/04/2026	31.22	31.38	30.44	30.57	-2.56%	73,914
05/01/2026	31.44	31.80	30.97	31.37	+0.38%	59,446
04/30/2026	30.85	31.52	30.57	31.25	+0.80%	110,518
04/29/2026	30.37	31.37	30.37	31.01	+2.86%	82,891
04/28/2026	31.15	31.15	29.85	30.14	-4.56%	63,660
04/27/2026	30.98	31.61	30.83	31.58	+1.43%	51,812
04/27/2026	$0.73 Earnings
04/24/2026	31.07	31.33	30.96	31.13	-0.22%	32,168
04/23/2026	31.22	31.48	31.18	31.20	-0.25%	30,516
04/22/2026	31.35	31.75	31.11	31.28	-0.22%	83,173
04/21/2026	32.21	32.53	31.20	31.35	-3.13%	70,797
04/20/2026	32.29	32.68	32.26	32.37	-0.09%	43,853
04/17/2026	31.95	32.89	31.73	32.40	+2.84%	61,403
04/16/2026	31.57	31.76	31.33	31.50	-0.50%	93,009
04/15/2026	31.59	31.74	31.17	31.66	-0.03%	50,381
04/14/2026	31.34	31.75	30.82	31.67	+0.79%	64,428
04/13/2026	31.22	31.60	30.96	31.42	+0.29%	74,230
04/10/2026	31.56	31.75	30.96	31.33	-0.85%	84,006
04/09/2026	30.99	31.71	30.88	31.60	+1.18%	102,229
04/08/2026	30.95	31.30	30.85	31.23	+2.68%	43,604
04/07/2026	30.06	30.53	29.82	30.42	+1.02%	133,819