Free Trial

Capital Bancorp (CBNK) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free CBNK Stock Alerts
$19.58
-0.06 (-0.31%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial MediaSustainability

Capital Bancorp Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
-6.00%
3 Month
Performance
-14.72%
6 Month
Performance
-2.20%
Year-To-Date
Performance
-19.09%
1 Year
Performance
+16.20%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

CBNK Stock Chart for Monday, April, 29, 2024

CBNK Chart by TradingView

Capital Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2024$19.71$19.50
-1.07%		$19.60$19.4416,119 shs$270.86 million
04/23/2024$19.93$19.71
-1.10%		$19.77$19.3634,080 shs$273.77 million
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NASDAQ:CBNK) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Great Crypto Bull
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry