Free Trial

Capital Bancorp (CBNK) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free CBNK Stock Alerts
$20.46
-0.13 (-0.63%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial MediaSustainability

Capital Bancorp Stock Price Performance

5 Day
Performance
-0.53%
1 Month
Performance
+3.75%
3 Month
Performance
-1.35%
6 Month
Performance
-0.58%
Year-To-Date
Performance
-15.45%
1 Year
Performance
+21.57%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

CBNK Stock Chart for Monday, May, 20, 2024

CBNK Chart by TradingView

Capital Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$20.59$20.46
-0.63%		$20.76$20.4617,063 shs$284.19 million
05/16/2024$20.57$20.59
+0.10%		$20.76$20.5916,946 shs$286.00 million
05/15/2024$20.35$20.57
+1.08%		$20.57$20.3116,173 shs$285.72 million
05/14/2024$20.33$20.35
+0.10%		$20.50$20.2021,171 shs$282.66 million
05/13/2024$20.36$20.33
-0.15%		$20.48$20.249,467 shs$282.38 million
05/10/2024$20.50$20.36
-0.68%		$20.50$20.1327,189 shs$282.80 million
05/09/2024$20.25$20.50
+1.23%		$20.50$20.3017,058 shs$284.75 million
05/08/2024$20.12$20.25
+0.65%		$20.32$19.9216,959 shs$281.27 million
05/07/2024$20.15$20.12
-0.15%		$20.52$20.1217,994 shs$279.47 million
05/06/2024$19.99$20.15
+0.80%		$20.27$19.9315,578 shs$279.88 million
05/03/2024$19.98$19.99
+0.05%		$20.19$19.9123,257 shs$277.66 million
05/02/2024$19.63$19.98
+1.78%		$19.99$19.7624,586 shs$277.52 million
05/01/2024$19.40$19.63
+1.19%		$19.97$19.5512,555 shs$272.66 million
04/30/2024$19.67$19.40
-1.37%		$19.67$19.3518,254 shs$269.47 million
04/29/2024$19.58$19.67
+0.46%		$19.84$19.3030,197 shs$273.22 million
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
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

Related Companies:
This page (NASDAQ:CBNK) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club