Dark

CBNK
Capital Bancorp, Inc.
stock NASDAQ

Market Open

Aug 3, 2026 12:14:56 PM EDT

37.72USD+1.058%(+0.39)21,530

37.71Bid 37.91Ask 0.20Spread

Pre-market

0.00USD-100.000%(-37.03)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

37.33USD+0.161%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	37.8300	38.0400	37.7200	37.7200	+1.045%	21,530	0.000%
2026-07-31	36.8800	37.4100	36.3100	37.3300	+0.810%	38,533	+1.045%
2026-07-30	38.2000	38.2000	36.9200	37.0300	-2.115%	61,530	+1.863%
2026-07-29	37.4100	38.3400	37.3500	37.8300	+0.132%	57,708	-0.291%
2026-07-28	36.3100	38.8300	36.2900	37.7800	+4.048%	83,738	-0.159%
2026-07-27	36.2400	37.0000	36.1700	36.3100	+0.498%	67,935	+3.883%
2026-07-24	35.8000	36.5900	35.7500	36.1300	+1.403%	81,600	+4.401%
2026-07-23	35.0100	35.7000	34.5246	35.6300	+0.508%	51,252	+5.866%
2026-07-22	35.7200	35.7200	35.2200	35.4500	-0.922%	43,467	+6.403%
2026-07-21	35.5200	35.9800	34.8000	35.7800	+0.224%	60,100	+5.422%
2026-07-20	35.9000	35.9800	35.4400	35.7000	-0.391%	38,589	+5.658%
2026-07-17	36.2600	37.0000	35.0250	35.8400	-1.889%	42,945	+5.246%
2026-07-16	35.6600	36.8200	35.6600	36.5300	+2.901%	93,974	+3.258%
2026-07-15	35.1500	35.8800	34.4089	35.5000	+1.111%	49,895	+6.254%
2026-07-14	35.3800	35.7500	35.0200	35.1100	-0.847%	32,185	+7.434%
2026-07-13	35.0000	35.7500	34.5473	35.4100	+0.969%	69,082	+6.524%
2026-07-10	34.9300	35.7399	34.3900	35.0700	+0.430%	46,237	+7.556%
2026-07-09	34.5500	35.2700	34.3200	34.9200	+1.217%	69,294	+8.018%
2026-07-08	34.8700	35.1200	34.2700	34.5000	-1.118%	51,758	+9.333%
2026-07-07	35.6400	35.7650	34.8700	34.8900	-1.663%	28,851	+8.111%
2026-07-06	35.5700	36.1550	35.4100	35.4800	-0.113%	38,745	+6.313%
2026-07-02	36.3400	36.3500	35.3000	35.5200	-1.743%	69,094	+6.194%
2026-07-01	35.1600	36.4100	35.1500	36.1500	+2.933%	90,429	+4.343%
2026-06-30	35.1100	35.2500	34.7900	35.1200	0.000%	43,473	+7.403%
2026-06-29	35.2500	35.2899	34.2500	35.1200	-0.256%	52,450	+7.403%
2026-06-26	34.6800	35.5000	34.4400	35.2100	+1.704%	291,390	+7.129%
2026-06-25	34.3100	34.6800	34.3100	34.6200	+0.640%	40,536	+8.954%
2026-06-24	34.0500	34.6700	33.7500	34.4000	+0.585%	72,408	+9.651%
2026-06-23	33.1900	34.3100	33.1400	34.2000	+2.212%	58,227	+10.292%
2026-06-22	33.1500	33.9850	33.0800	33.4600	+0.571%	59,270	+12.732%
2026-06-18	33.5900	34.4000	32.6800	33.2700	+0.301%	84,824	+13.375%
2026-06-17	33.3700	33.9700	32.7350	33.1700	-0.599%	162,881	+13.717%
2026-06-16	33.5200	33.7400	33.1100	33.3700	+0.391%	72,367	+13.036%
2026-06-15	34.3500	34.3900	33.0900	33.2400	-2.436%	67,873	+13.478%
2026-06-12	33.8000	34.1800	33.4050	34.0700	+1.188%	80,950	+10.713%
2026-06-11	33.7000	34.0000	33.1850	33.6700	+0.477%	75,369	+12.029%
2026-06-10	33.3500	33.9900	33.1850	33.5100	+0.873%	96,247	+12.563%
2026-06-09	32.9900	33.7400	32.8800	33.2200	+1.342%	75,235	+13.546%
2026-06-08	32.8300	33.1400	32.0050	32.7800	+0.367%	89,762	+15.070%
2026-06-05	32.3850	33.1100	32.3850	32.6600	+0.215%	92,460	+15.493%
2026-06-04	31.9000	32.6200	31.7800	32.5900	+3.526%	88,814	+15.741%
2026-06-03	32.0400	32.4800	31.3200	31.4800	-2.478%	63,415	+19.822%
2026-06-02	31.4600	32.3900	31.4600	32.2800	+2.055%	66,286	+16.853%
2026-06-01	31.7600	32.1300	31.4500	31.6300	-0.909%	62,160	+19.254%
2026-05-29	31.4800	32.5000	31.4800	31.9200	-0.219%	48,177	+18.170%
2026-05-28	31.6700	32.0550	31.4650	31.9900	+0.377%	35,977	+17.912%
2026-05-27	31.9800	32.4499	31.7300	31.8700	+0.252%	37,104	+18.356%
2026-05-26	31.5900	32.0500	31.2250	31.7900	+1.017%	81,511	+18.654%
2026-05-22	30.8544	31.9900	30.8544	31.4700	-0.254%	32,120	+19.860%
2026-05-21	31.1500	31.5500	30.7000	31.5500	+0.960%	48,235	+19.556%
2026-05-20	30.6600	31.6700	30.6600	31.2500	+2.057%	96,229	+20.704%
2026-05-19	30.5900	30.8968	30.3300	30.6200	-0.261%	84,055	+23.187%
2026-05-18	29.9800	30.8000	29.9800	30.7000	+2.333%	55,245	+22.866%
2026-05-15	30.1700	30.3250	29.9300	30.0000	-1.088%	49,319	+25.733%
2026-05-14	30.0700	30.5300	30.0700	30.3300	+0.764%	37,974	+24.365%
2026-05-13	30.4700	30.6500	30.0500	30.1000	-1.762%	41,984	+25.316%
2026-05-12	30.6100	30.7800	30.3700	30.6400	-0.552%	62,019	+23.107%
2026-05-11	31.3600	31.4200	30.7000	30.8100	-2.345%	60,957	+22.428%
2026-05-08	31.4900	31.7650	31.3600	31.5500	+0.063%	31,284	+19.556%
2026-05-07	31.5100	31.9400	31.4900	31.5300	-0.253%	33,399	+19.632%
2026-05-06	31.6000	32.0050	31.4000	31.6100	+0.862%	64,754	+19.329%
2026-05-05	30.8100	31.5700	30.7700	31.3400	+1.753%	66,132	+20.357%
2026-05-04	31.4600	31.6200	30.6650	30.8000	-2.562%	73,914	+22.468%
2026-05-01	31.6800	32.0400	31.2000	31.6100	+0.381%	59,446	+19.329%
2026-04-30	31.0800	31.7600	30.8050	31.4900	+0.800%	110,519	+19.784%
2026-04-29	30.6000	31.6100	30.6000	31.2400	+2.865%	82,891	+20.743%
2026-04-28	31.3900	31.3900	30.0800	30.3700	-4.557%	63,661	+24.202%
2026-04-27	31.2100	31.8500	31.0600	31.8200	+1.434%	51,812	+18.542%
2026-04-24	31.3000	31.5700	31.1900	31.3700	-0.223%	32,168	+20.242%
2026-04-23	31.4600	31.7200	31.4200	31.4400	-0.254%	30,516	+19.975%
2026-04-22	31.5900	31.9900	31.3400	31.5200	-0.222%	83,173	+19.670%
2026-04-21	32.4500	32.7800	31.4400	31.5900	-3.128%	70,797	+19.405%
2026-04-20	32.5300	32.9300	32.5000	32.6100	-0.092%	43,854	+15.670%
2026-04-17	32.1900	33.1400	31.9700	32.6400	+2.836%	61,403	+15.564%
2026-04-16	31.8100	32.0000	31.5650	31.7400	-0.502%	93,010	+18.841%
2026-04-15	31.8300	31.9800	31.4100	31.9000	-0.031%	50,382	+18.245%
2026-04-14	31.5800	31.9900	31.0550	31.9100	+0.790%	64,428	+18.207%
2026-04-13	31.4600	31.8400	31.1900	31.6600	+0.285%	74,230	+19.141%
2026-04-10	31.8000	31.9900	31.1900	31.5700	-0.848%	84,006	+19.481%
2026-04-09	31.2200	31.9500	31.1100	31.8400	+1.176%	102,229	+18.467%
2026-04-08	31.1800	31.5400	31.0800	31.4700	+2.675%	43,604	+19.860%
2026-04-07	30.2900	30.7600	30.0500	30.6500	+1.022%	133,819	+23.067%
2026-04-06	30.3400	30.7100	29.7550	30.3400	+0.066%	186,959	+24.324%
2026-04-02	29.8700	30.4400	29.6600	30.3200	+0.531%	47,623	+24.406%
2026-04-01	29.7400	30.3400	29.7400	30.1600	+1.412%	48,707	+25.066%
2026-03-31	29.8300	30.0800	29.5500	29.7400	+0.575%	101,109	+26.833%
2026-03-30	29.2700	30.1900	29.0500	29.5700	+2.106%	129,996	+27.562%
2026-03-27	29.1900	29.4350	28.6400	28.9600	-1.194%	118,784	+30.249%
2026-03-26	28.9000	29.5600	28.9000	29.3100	+0.722%	190,396	+28.693%
2026-03-25	29.7900	29.9800	28.3300	29.1000	-1.121%	73,875	+29.622%
2026-03-24	29.1200	29.7100	28.9500	29.4300	-0.237%	42,958	+28.169%
2026-03-23	29.2200	30.0000	28.8800	29.5000	+2.716%	83,373	+27.864%
2026-03-20	28.7000	29.8950	28.5000	28.7200	-0.035%	145,785	+31.337%
2026-03-19	28.3300	29.2550	28.1700	28.7300	+1.162%	82,589	+31.291%
2026-03-18	28.6400	28.9000	28.1000	28.4000	-2.170%	66,855	+32.817%
2026-03-17	28.6400	29.5400	28.4600	29.0300	+0.624%	46,039	+29.935%
2026-03-16	29.1000	29.1532	28.3700	28.8500	+0.348%	29,428	+30.745%
2026-03-13	28.8500	29.1600	28.2600	28.7500	-0.174%	43,273	+31.200%
2026-03-12	28.3200	28.9600	28.0350	28.8000	+0.209%	46,368	+30.972%
2026-03-11	28.7500	28.8600	28.5000	28.7400	-1.237%	18,599	+31.246%
2026-03-10	29.0200	29.8000	28.8050	29.1000	-0.411%	37,367	+29.622%
2026-03-09	28.7100	30.2649	28.1100	29.2200	+0.034%	49,803	+29.090%
2026-03-06	28.9200	29.2950	28.5800	29.2100	-1.284%	42,995	+29.134%
2026-03-05	30.0200	30.2400	29.4400	29.5900	-2.472%	35,170	+27.475%
2026-03-04	30.0600	30.8150	29.7500	30.3400	+2.293%	50,633	+24.324%
2026-03-03	29.1900	29.9400	28.8200	29.6600	-0.537%	39,445	+27.175%
2026-03-02	28.8100	30.5200	28.8100	29.8200	+1.394%	40,357	+26.492%
2026-02-27	29.8800	29.8800	29.2150	29.4100	-2.937%	52,071	+28.256%
2026-02-26	30.8000	31.0000	30.0000	30.3000	-0.656%	26,554	+24.488%
2026-02-25	30.1500	30.6050	29.6600	30.5000	+1.939%	30,150	+23.672%
2026-02-24	29.5400	30.1850	29.3900	29.9200	+0.673%	38,335	+26.070%
2026-02-23	31.1500	31.4500	29.5400	29.7200	-4.591%	67,884	+26.918%
2026-02-20	30.9600	31.3950	30.6300	31.1500	+0.387%	189,338	+21.091%
2026-02-19	31.2700	31.7200	30.6562	31.0300	-1.273%	42,131	+21.560%
2026-02-18	31.8100	32.2245	29.8800	31.4300	-1.781%	35,731	+20.013%
2026-02-17	31.6000	32.3300	31.6000	32.0000	+0.661%	27,651	+17.875%
2026-02-13	31.3450	32.1999	31.1000	31.7900	+0.729%	50,586	+18.654%
2026-02-12	31.7000	31.7300	30.9500	31.5600	+0.254%	47,743	+19.518%
2026-02-11	32.2600	32.3700	31.3100	31.4800	-1.533%	46,663	+19.822%
2026-02-10	32.7900	32.8400	31.4800	31.9700	-2.738%	82,673	+17.986%
2026-02-09	32.8100	33.6500	32.6000	32.8700	+0.183%	50,504	+14.755%
2026-02-06	32.3400	33.2000	31.0550	32.8100	+2.499%	109,495	+14.965%
2026-02-05	31.8500	32.8750	30.0000	32.0100	-0.990%	39,559	+17.838%
2026-02-04	32.1700	32.9350	31.8932	32.3300	+1.316%	37,429	+16.672%
2026-02-03	31.5500	32.1818	31.4750	31.9100	+0.631%	58,141	+18.207%
2026-02-02	30.9100	31.9832	30.7200	31.7100	+3.223%	63,470	+18.953%
2026-01-30	30.5000	30.7900	30.1220	30.7200	+0.986%	46,724	+22.786%
2026-01-29	30.8750	30.8750	30.0200	30.4200	+1.400%	37,308	+23.997%
2026-01-28	30.1400	30.8750	29.7700	30.0000	0.000%	66,004	+25.733%
2026-01-27	29.7700	30.4150	29.5395	30.0000	+2.041%	41,063	+25.733%
2026-01-26	29.3100	29.5500	29.0450	29.4000	+0.136%	23,950	+28.299%
2026-01-23	30.4500	30.7100	29.2450	29.3600	-4.052%	56,080	+28.474%
2026-01-22	30.5200	30.7700	30.2000	30.6000	+0.890%	37,163	+23.268%
2026-01-21	29.5100	30.4600	29.5100	30.3300	+4.334%	37,474	+24.365%
2026-01-20	29.0500	29.4500	29.0100	29.0700	-1.591%	36,625	+29.756%
2026-01-16	29.7500	30.0499	29.5250	29.5400	-0.872%	34,636	+27.691%
2026-01-15	29.5700	30.0000	29.3100	29.8000	+1.292%	30,541	+26.577%
2026-01-14	29.2550	29.4200	29.0200	29.4200	+1.623%	21,105	+28.212%
2026-01-13	28.8100	29.1900	28.8100	28.9500	+0.104%	30,461	+30.294%
2026-01-12	28.7200	28.9650	28.6900	28.9200	+0.139%	25,524	+30.429%
2026-01-09	28.8900	29.0300	28.5500	28.8800	-0.035%	38,293	+30.609%
2026-01-08	28.2000	28.9300	28.2000	28.8900	+1.833%	44,619	+30.564%
2026-01-07	28.3100	28.4700	27.7800	28.3700	-0.421%	65,484	+32.957%
2026-01-06	28.3000	28.6800	28.2000	28.4900	0.000%	49,963	+32.397%
2026-01-05	27.9100	28.8000	27.8550	28.4900	+1.605%	67,983	+32.397%
2026-01-02	28.0700	28.5250	27.8900	28.0400	-0.461%	50,896	+34.522%
2025-12-31	28.2500	28.5300	28.0600	28.1700	-0.600%	129,282	+33.901%
2025-12-30	28.5450	28.5450	28.2600	28.3400	-0.457%	31,528	+33.098%
2025-12-29	28.6300	28.6600	28.2800	28.4700	-0.035%	43,127	+32.490%
2025-12-26	28.5700	28.6250	28.1750	28.4800	-0.593%	26,213	+32.444%
2025-12-24	28.7100	28.8400	28.5600	28.6500	-0.521%	35,869	+31.658%
2025-12-23	28.7300	29.0399	28.5701	28.8000	-0.242%	35,274	+30.972%
2025-12-22	28.9900	29.3650	28.7600	28.8700	-0.585%	54,338	+30.655%
2025-12-19	29.6000	29.6000	28.8000	29.0400	-2.024%	50,127	+29.890%
2025-12-18	29.8900	29.8900	29.4400	29.6400	-0.034%	44,426	+27.260%
2025-12-17	29.8900	30.1800	29.4800	29.6500	-1.068%	28,360	+27.218%
2025-12-16	29.6500	30.0700	29.5600	29.9700	+1.147%	73,168	+25.859%
2025-12-15	29.8800	29.9900	29.5500	29.6300	+0.169%	39,504	+27.303%
2025-12-12	29.5900	29.9500	28.8600	29.5800	+0.034%	47,669	+27.519%
2025-12-11	29.7100	29.9525	29.4500	29.5700	-0.303%	46,852	+27.562%
2025-12-10	29.4600	29.9600	29.1330	29.6600	+2.453%	91,867	+27.175%
2025-12-09	28.9800	29.0900	28.7700	28.9500	+1.118%	38,275	+30.294%
2025-12-08	28.4900	29.1300	28.4200	28.6300	+0.491%	60,955	+31.750%
2025-12-05	28.4400	28.6400	28.1000	28.4900	+0.141%	61,475	+32.397%
2025-12-04	28.3200	28.9600	28.0400	28.4500	-0.767%	81,474	+32.583%
2025-12-03	28.0700	28.7050	27.8100	28.6700	+2.907%	72,936	+31.566%
2025-12-02	28.2800	28.2800	27.7450	27.8600	-0.925%	48,855	+35.391%
2025-12-01	27.5500	28.1200	26.5000	28.1200	+1.151%	37,954	+34.139%
2025-11-28	28.0800	28.0800	27.6900	27.8000	-1.208%	18,566	+35.683%
2025-11-26	28.0600	28.5500	26.4001	28.1400	+0.214%	61,477	+34.044%
2025-11-25	27.6000	28.2100	27.6000	28.0800	+2.669%	37,578	+34.330%
2025-11-24	27.3800	27.6250	27.2400	27.3500	-0.509%	34,937	+37.916%
2025-11-21	26.6600	27.5400	26.6600	27.4900	+3.113%	59,620	+37.214%
2025-11-20	26.9400	27.1000	26.5950	26.6600	+0.188%	57,209	+41.485%
2025-11-19	26.5300	26.8400	26.4200	26.6100	-0.113%	49,032	+41.751%
2025-11-18	26.8000	26.8000	26.5700	26.6400	0.000%	56,389	+41.592%
2025-11-17	27.7900	28.0100	26.6200	26.6400	-4.104%	58,397	+41.592%
2025-11-14	27.6000	27.8300	27.2400	27.7800	+0.289%	37,272	+35.781%
2025-11-13	27.8000	28.0300	27.4900	27.7000	-0.965%	70,236	+36.173%
2025-11-12	28.1400	28.3000	27.7800	27.9700	-0.107%	46,440	+34.859%
2025-11-11	27.8100	28.1200	27.5700	28.0000	+0.036%	20,527	+34.714%
2025-11-10	27.8800	28.2600	27.7800	27.9900	+0.072%	30,960	+34.762%
2025-11-07	27.9600	28.1000	27.8200	27.9700	+0.107%	52,208	+34.859%
2025-11-06	28.0400	28.2000	27.8350	27.9400	-1.010%	48,548	+35.004%
2025-11-05	29.2500	29.2500	28.0560	28.2250	+0.660%	43,767	+33.640%
2025-11-04	27.4900	28.1000	27.2900	28.0400	+1.374%	57,034	+34.522%
2025-11-03	27.7600	27.8400	27.5000	27.6600	-0.486%	42,940	+36.370%
2025-10-31	27.6200	27.9500	27.5150	27.7950	-0.126%	43,933	+35.708%
2025-10-30	27.5900	28.2200	27.5402	27.8300	-0.197%	66,595	+35.537%
2025-10-29	28.2500	28.8174	27.7200	27.8850	-1.813%	63,072	+35.270%
2025-10-28	28.9500	28.9500	28.3700	28.4000	-2.906%	39,752	+32.817%
2025-10-27	29.8900	30.0500	29.1700	29.2500	-1.615%	40,619	+28.957%
2025-10-24	29.7000	29.8900	29.3300	29.7300	+0.985%	33,836	+26.875%
2025-10-23	29.7000	29.8750	29.1900	29.4400	-0.875%	34,414	+28.125%
2025-10-22	29.6400	30.1100	29.5000	29.7000	-0.084%	77,158	+27.003%
2025-10-21	29.5700	29.7900	29.4200	29.7250	-0.050%	35,979	+26.897%
2025-10-20	29.0600	29.7400	28.8700	29.7400	+2.907%	61,525	+26.833%
2025-10-17	28.5900	29.1500	28.2500	28.9000	+1.031%	62,509	+30.519%
2025-10-16	29.3900	29.4150	28.3900	28.6050	-3.067%	41,942	+31.865%
2025-10-15	29.8200	29.9900	29.2850	29.5100	-0.707%	34,142	+27.821%
2025-10-14	28.7600	29.8450	28.7600	29.7200	+2.571%	43,325	+26.918%
2025-10-13	29.0400	29.1000	28.7700	28.9750	+0.748%	28,309	+30.181%
2025-10-10	29.8600	30.2800	28.7500	28.7600	-3.845%	54,919	+31.154%
2025-10-09	30.1300	30.1300	29.6800	29.9100	-1.157%	24,059	+26.112%
2025-10-08	30.4000	30.4292	29.7000	30.2600	+0.431%	44,173	+24.653%
2025-10-07	30.5300	30.7950	30.0100	30.1300	-1.213%	29,657	+25.191%
2025-10-06	30.5400	30.9400	29.1480	30.5000	+0.494%	46,029	+23.672%
2025-10-03	30.3400	30.9100	29.5400	30.3500	-0.197%	27,266	+24.283%
2025-10-02	30.9900	30.9900	30.3200	30.4100	-2.030%	40,856	+24.038%
2025-10-01	31.5700	31.5700	30.9000	31.0400	-2.696%	38,119	+21.521%
2025-09-30	31.6100	32.2100	30.6700	31.9000	+0.504%	132,667	+18.245%
2025-09-29	32.1100	32.1250	31.2500	31.7400	-1.121%	48,009	+18.841%
2025-09-26	32.5400	32.6225	32.0500	32.1000	-1.322%	32,436	+17.508%
2025-09-25	32.5000	32.7200	32.1850	32.5300	-0.368%	35,750	+15.955%
2025-09-24	32.3100	32.6800	32.1400	32.6500	+0.943%	56,161	+15.528%
2025-09-23	32.3800	32.6800	32.0700	32.3450	+0.139%	34,812	+16.618%
2025-09-22	32.6000	32.7000	32.1200	32.3000	-1.163%	34,923	+16.780%
2025-09-19	33.5900	33.7200	32.5800	32.6800	-2.302%	139,187	+15.422%
2025-09-18	32.7900	33.5400	32.1600	33.4500	+2.702%	66,782	+12.765%
2025-09-17	32.4500	33.5000	32.2450	32.5700	+0.711%	69,782	+15.812%
2025-09-16	33.1200	33.1200	32.2450	32.3400	-2.590%	31,015	+16.636%
2025-09-15	33.2300	33.4300	32.7350	33.2000	-0.060%	36,517	+13.614%
2025-09-12	33.5400	33.7400	32.9257	33.2200	-1.424%	28,014	+13.546%
2025-09-11	33.4900	33.7650	33.2700	33.7000	+0.477%	51,307	+11.929%
2025-09-10	33.6200	33.8300	33.4800	33.5400	-0.357%	32,451	+12.463%
2025-09-09	34.0900	34.0900	33.5150	33.6600	-1.493%	27,695	+12.062%
2025-09-08	34.0100	34.1900	33.6600	34.1700	+0.264%	36,008	+10.389%
2025-09-05	34.9500	35.0000	33.8900	34.0800	-2.125%	49,175	+10.681%
2025-09-04	34.0500	34.8200	33.9000	34.8200	+2.623%	40,471	+8.329%
2025-09-03	33.7700	33.9300	33.5000	33.9300	+0.148%	44,673	+11.170%
2025-09-02	33.5900	33.9200	33.5212	33.8800	-0.324%	34,976	+11.334%
2025-08-29	34.6100	34.6100	33.7850	33.9900	-1.478%	49,495	+10.974%
2025-08-28	34.4800	34.5900	33.6900	34.5000	+0.320%	45,872	+9.333%
2025-08-27	34.4000	34.7800	33.7050	34.3900	+0.233%	75,185	+9.683%
2025-08-26	34.0300	34.5000	33.2442	34.3100	+0.557%	37,052	+9.939%
2025-08-25	34.4500	34.6750	33.5500	34.1200	-1.044%	63,559	+10.551%
2025-08-22	32.8800	34.4800	32.8050	34.4800	+5.443%	81,881	+9.397%
2025-08-21	32.4900	32.8350	32.4512	32.7000	+0.122%	23,789	+15.352%
2025-08-20	32.5600	32.7800	32.4200	32.6600	+0.523%	46,486	+15.493%
2025-08-19	32.6300	32.8000	32.3750	32.4900	+0.092%	40,554	+16.097%
2025-08-18	32.5300	32.7050	31.5800	32.4600	-0.673%	57,574	+16.205%
2025-08-15	33.2200	33.3500	32.4100	32.6800	-0.970%	194,468	+15.422%
2025-08-14	33.0950	33.2800	32.6700	33.0000	-0.392%	54,233	+14.303%
2025-08-13	32.7800	33.3700	32.3099	33.1300	+1.501%	44,873	+13.855%
2025-08-12	31.8400	32.7800	31.5300	32.6400	+3.422%	61,977	+15.564%
2025-08-11	31.2500	31.9300	31.1251	31.5600	+0.095%	40,874	+19.518%
2025-08-08	31.3600	31.7250	31.0300	31.5300	+1.058%	61,786	+19.632%
2025-08-07	31.9400	31.9900	30.8400	31.2000	-0.478%	45,851	+20.897%
2025-08-06	31.2800	32.0600	30.9500	31.3500	-0.064%	58,050	+20.319%
2025-08-05	31.2300	31.4100	30.8400	31.3700	+0.480%	51,099	+20.242%
2025-08-04	30.8800	31.3900	30.6400	31.2200	+1.003%	75,296	+20.820%
2025-08-01	31.1400	31.4100	30.4450	30.9100	-1.811%	79,446	+22.032%
2025-07-31	31.3500	32.3500	30.7500	31.4800	-0.443%	121,632	+19.822%
2025-07-30	31.8900	32.2510	31.1900	31.6200	-0.315%	76,659	+19.292%
2025-07-29	34.4000	34.4900	31.6700	31.7200	-7.764%	115,628	+18.916%
2025-07-28	34.2600	34.5700	34.2000	34.3900	+0.438%	38,786	+9.683%
2025-07-25	34.7300	35.1800	34.1300	34.2400	-1.439%	34,158	+10.164%
2025-07-24	35.3500	35.4100	34.7400	34.7400	-1.892%	32,613	+8.578%
2025-07-23	35.4500	35.8900	35.2700	35.4100	-0.113%	55,102	+6.524%
2025-07-22	35.3900	36.2600	35.2600	35.4500	-0.028%	91,914	+6.403%
2025-07-21	35.1000	36.4000	35.1000	35.4600	+1.112%	43,780	+6.373%
2025-07-18	35.5700	35.7200	35.0000	35.0700	-0.764%	47,947	+7.556%
2025-07-17	34.7600	35.4000	33.4600	35.3400	+1.581%	55,681	+6.735%
2025-07-16	34.6600	34.8650	34.1500	34.7900	+0.782%	53,071	+8.422%
2025-07-15	35.5600	35.5600	34.4200	34.5200	-3.251%	63,511	+9.270%
2025-07-14	34.6200	35.6950	34.6000	35.6800	+2.676%	59,342	+5.717%
2025-07-11	35.0900	35.4600	34.6600	34.7500	-1.725%	39,681	+8.547%
2025-07-10	35.1100	35.6300	35.0250	35.3600	+0.284%	42,473	+6.674%
2025-07-09	35.3700	35.4150	34.9600	35.2600	-0.127%	44,939	+6.977%
2025-07-08	35.2400	35.7100	35.0450	35.3050	+0.470%	46,980	+6.840%
2025-07-07	35.5300	35.5300	34.8350	35.1400	-1.098%	66,970	+7.342%
2025-07-03	34.8900	35.5300	34.8500	35.5300	+2.392%	51,885	+6.164%
2025-07-02	34.4000	34.7900	34.0747	34.7000	+1.343%	87,634	+8.703%
2025-07-01	33.4000	34.8400	33.4000	34.2400	+1.965%	122,526	+10.164%
2025-06-30	33.5900	33.9900	33.4050	33.5800	+0.089%	66,820	+12.329%
2025-06-27	33.4800	33.6800	33.3150	33.5500	+0.570%	475,696	+12.429%
2025-06-26	32.3300	33.3700	32.3300	33.3600	+2.868%	86,228	+13.070%
2025-06-25	32.6800	32.7000	31.9862	32.4300	-0.674%	41,012	+16.312%
2025-06-24	32.5100	32.9844	32.5000	32.6500	+0.865%	57,537	+15.528%
2025-06-23	31.3300	32.3700	31.3200	32.3700	+2.893%	55,144	+16.528%
2025-06-20	31.3600	31.6300	31.1000	31.4600	+0.704%	93,222	+19.898%
2025-06-18	31.0600	31.4800	31.0600	31.2400	+0.482%	43,901	+20.743%
2025-06-17	31.1600	31.7210	30.9200	31.0900	-0.512%	65,078	+21.325%
2025-06-16	31.8800	31.8800	30.8300	31.2500	-1.014%	55,766	+20.704%
2025-06-13	32.1800	32.1900	31.4500	31.5700	-2.652%	62,374	+19.481%
2025-06-12	32.3100	32.4300	31.8350	32.4300	+0.558%	52,822	+16.312%
2025-06-11	32.4000	32.6100	32.2100	32.2500	-0.371%	63,944	+16.961%
2025-06-10	31.8500	32.4200	31.8500	32.3700	+1.857%	61,723	+16.528%
2025-06-09	31.7700	31.9700	31.6500	31.7800	+0.506%	48,215	+18.691%
2025-06-06	31.3100	31.7066	31.1250	31.6200	+2.596%	38,934	+19.292%
2025-06-05	31.3300	31.3450	30.7950	30.8200	-1.722%	48,436	+22.388%
2025-06-04	31.6700	31.8700	31.2498	31.3600	-1.166%	67,772	+20.281%
2025-06-03	31.9300	32.2575	31.6900	31.7300	-0.439%	64,787	+18.878%
2025-06-02	32.2100	32.2100	31.6300	31.8700	-1.331%	51,957	+18.356%
2025-05-30	32.4000	32.4400	32.1550	32.3000	-0.585%	55,234	+16.780%
2025-05-29	32.5000	32.5500	32.2100	32.4900	+0.123%	50,234	+16.097%
2025-05-28	32.7400	32.9900	32.3400	32.4500	-0.825%	78,791	+16.240%
2025-05-27	32.1200	32.8600	31.8400	32.7200	+2.122%	67,633	+15.281%
2025-05-23	31.9200	32.3891	31.5605	32.0400	-1.203%	61,372	+17.728%
2025-05-22	33.0100	33.4060	32.4050	32.4300	-1.548%	69,762	+16.312%
2025-05-21	33.4700	34.3099	32.9000	32.9400	-2.052%	108,371	+14.511%
2025-05-20	32.9400	34.0000	32.9400	33.6300	+2.250%	175,557	+12.162%
2025-05-19	32.6800	33.0700	32.6150	32.8900	+0.550%	102,175	+14.685%
2025-05-16	32.9100	33.5200	32.6800	32.7100	-0.849%	149,194	+15.316%
2025-05-15	32.7500	33.1350	32.3000	32.9900	+0.733%	129,920	+14.338%
2025-05-14	33.2200	33.6600	32.6500	32.7500	-1.725%	128,223	+15.176%
2025-05-13	32.7000	33.6517	32.5300	33.3250	+1.601%	63,436	+13.188%
2025-05-12	32.4300	34.0100	32.4300	32.8000	+0.675%	68,919	+15.000%
2025-05-09	32.3700	32.6900	32.1500	32.5800	+0.649%	68,870	+15.777%
2025-05-08	31.8600	32.6650	31.8600	32.3700	+2.081%	49,511	+16.528%
2025-05-07	31.9800	32.4200	31.6100	31.7100	0.000%	67,205	+18.953%
2025-05-06	31.4800	31.9900	31.2100	31.7100	+0.126%	54,943	+18.953%
2025-05-05	31.3900	32.0900	31.3900	31.6700	+0.892%	58,668	+19.103%
2025-05-02	31.4500	31.6600	30.5700	31.3900	+1.062%	69,202	+20.166%
2025-05-01	31.6900	31.9100	30.9700	31.0600	-1.678%	76,331	+21.442%
2025-04-30	30.5200	32.0700	30.4000	31.5900	+4.361%	61,414	+19.405%
2025-04-29	29.5000	30.2700	27.5900	30.2700	+7.037%	30,824	+24.612%
2025-04-28	28.0500	28.3800	27.9221	28.2800	+0.605%	37,847	+33.380%
2025-04-25	28.0700	28.2000	27.8700	28.1100	-1.073%	18,351	+34.187%
2025-04-24	28.2100	28.6299	28.1800	28.4150	+0.584%	24,162	+32.747%
2025-04-23	28.6600	29.8600	28.1500	28.2500	+0.320%	24,433	+33.522%
2025-04-22	27.7000	28.2300	27.5842	28.1600	+3.283%	26,841	+33.949%
2025-04-21	27.4400	27.4400	26.9900	27.2650	-1.321%	41,708	+38.346%
2025-04-17	27.2400	27.8400	27.1701	27.6300	+1.394%	51,440	+36.518%
2025-04-16	27.0200	27.4100	26.1950	27.2500	+1.151%	60,353	+38.422%
2025-04-15	26.5600	27.2050	26.4800	26.9400	+1.699%	81,297	+40.015%
2025-04-14	25.7500	26.9302	25.7500	26.4900	+1.261%	65,684	+42.393%
2025-04-11	26.2500	26.8550	25.1000	26.1600	-0.947%	38,338	+44.190%
2025-04-10	27.1700	27.6050	26.0200	26.4100	-4.312%	50,466	+42.825%
2025-04-09	26.2000	28.3200	25.8250	27.6000	+3.720%	66,165	+36.667%
2025-04-08	26.8800	27.0800	26.1600	26.6100	+1.759%	47,800	+41.751%
2025-04-07	25.4200	27.0000	24.6900	26.1500	+0.153%	50,973	+44.245%
2025-04-04	25.7900	26.3100	25.0000	26.1100	-2.063%	56,991	+44.466%
2025-04-03	27.2200	27.3200	26.5900	26.6600	-5.427%	45,867	+41.485%
2025-04-02	28.0200	28.2900	27.7200	28.1900	-0.142%	25,930	+33.806%
2025-04-01	28.2400	28.4000	27.7200	28.2300	-0.353%	27,865	+33.617%
2025-03-31	27.8900	28.5400	27.6400	28.3300	+0.854%	149,372	+33.145%
2025-03-28	28.9750	29.1100	28.0900	28.0900	-2.296%	33,900	+34.283%
2025-03-27	28.9200	29.0150	28.1000	28.7500	-0.243%	49,136	+31.200%
2025-03-26	29.4100	29.8700	28.7700	28.8200	-1.200%	48,789	+30.881%
2025-03-25	29.1500	29.7900	28.8300	29.1700	+0.725%	47,905	+29.311%
2025-03-24	29.0400	29.2300	28.8331	28.9600	+1.259%	19,477	+30.249%
2025-03-21	28.6400	28.9500	27.0200	28.6000	-1.038%	162,339	+31.888%
2025-03-20	28.7300	29.3100	28.6900	28.9000	+0.069%	27,854	+30.519%
2025-03-19	28.2850	29.1000	28.2730	28.8800	+1.369%	46,408	+30.609%
2025-03-18	28.3500	28.5500	28.1200	28.4900	+0.105%	19,972	+32.397%
2025-03-17	28.2100	28.5000	28.1000	28.4600	+0.672%	49,298	+32.537%
2025-03-14	28.2500	28.4400	28.0400	28.2700	+1.326%	19,985	+33.428%
2025-03-13	28.3100	28.4000	27.9000	27.9000	-1.099%	19,053	+35.197%
2025-03-12	28.0900	28.3650	27.7550	28.2100	+1.402%	31,243	+33.711%
2025-03-11	27.5700	28.0500	27.4200	27.8200	+0.943%	40,204	+35.586%
2025-03-10	28.0600	28.3200	27.4700	27.5600	-2.958%	54,748	+36.865%
2025-03-07	28.5300	28.5412	28.0700	28.4000	-0.456%	28,801	+32.817%
2025-03-06	28.4000	29.0400	27.8200	28.5300	+0.352%	47,005	+32.212%
2025-03-05	28.7500	28.9000	28.0000	28.4300	-1.660%	81,974	+32.677%
2025-03-04	28.4013	29.7500	28.3237	28.9100	-4.176%	41,368	+30.474%
2025-03-03	30.1500	31.1500	30.0400	30.1700	-1.114%	68,830	+25.025%
2025-02-28	30.8400	31.1000	30.3800	30.5100	-0.131%	59,728	+23.632%
2025-02-27	30.5900	30.9100	30.2800	30.5500	-0.683%	39,206	+23.470%
2025-02-26	30.7800	31.0000	30.4000	30.7600	+0.163%	28,820	+22.627%
2025-02-25	30.7300	31.0267	30.1100	30.7100	+0.887%	59,593	+22.826%
2025-02-24	31.6000	31.7500	30.3500	30.4400	-1.996%	55,180	+23.916%
2025-02-21	32.5600	32.8800	31.0500	31.0600	-3.600%	149,149	+21.442%
2025-02-20	32.1000	32.4000	31.7200	32.2200	-0.433%	30,666	+17.070%
2025-02-19	32.0000	32.7100	31.9900	32.3600	+0.093%	29,654	+16.564%
2025-02-18	31.7800	32.4000	31.7700	32.3300	+1.443%	53,081	+16.672%
2025-02-14	31.0600	32.3700	31.0600	31.8700	-0.655%	22,598	+18.356%
2025-02-13	32.3200	32.3200	31.7200	32.0800	+0.125%	30,562	+17.581%
2025-02-12	31.8300	32.1600	31.1300	32.0400	-0.866%	41,400	+17.728%
2025-02-11	31.5700	32.3300	31.5700	32.3200	+1.253%	38,168	+16.708%

.dark-mode .KS28bd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KS28bd{ color: #333333; background-color: white; border: 2px solid #333333; }CBNKCapital Bancorp, Inc.stock NASDAQ

CBNK
Capital Bancorp, Inc.
stock NASDAQ