NasdaqGS - Nasdaq Real Time Price USD

Capital Bancorp, Inc. (CBNK)

31.33
+0.51
+(1.65%)
As of 12:30:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202531.3131.7131.1331.3331.339,592
Jun 5, 202531.3331.3530.8030.8230.8248,100
Jun 4, 202531.6731.8731.2531.3631.3667,800
Jun 3, 202531.9332.2631.6931.7331.7364,800
Jun 2, 202532.2132.2131.6331.8731.8752,000
May 30, 202532.4032.4432.1632.3032.3055,200
May 29, 202532.5032.5532.2132.4932.4950,200
May 28, 202532.7432.9932.3432.4532.4578,800
May 27, 202532.1232.8631.8432.7232.7267,600
May 23, 202531.9232.3931.5632.0432.0461,400
May 22, 202533.0133.4132.4132.4332.4369,800
May 21, 202533.4734.3132.9032.9432.94108,400
May 20, 202532.9434.0032.9433.6333.63175,500
May 19, 202532.6833.0732.6232.8932.89102,200
May 16, 202532.9133.5232.6832.7132.71149,200
May 15, 202532.7533.1432.3032.9932.99129,900
May 14, 202533.2233.6632.6532.7532.75128,200
May 13, 202532.7033.6532.5333.3333.3363,400
May 12, 2025 0.1 Dividend
May 12, 202532.4334.0132.4332.8032.8068,900
May 9, 202532.3732.6932.1532.5832.4868,900
May 8, 202531.8632.6731.8632.3732.2749,500
May 7, 202531.9832.4231.6131.7131.6167,200
May 6, 202531.4831.9931.2131.7131.6154,900
May 5, 202531.3932.0931.3931.6731.5758,700
May 2, 202531.4531.6630.5731.3931.2969,200
May 1, 202531.6931.9130.9731.0630.9676,300
Apr 30, 202530.5232.0730.4031.5931.4961,400
Apr 29, 202529.5030.2727.5930.2730.1830,800
Apr 28, 202528.0528.3827.9228.2828.1937,800
Apr 25, 202528.0728.2027.8728.1128.0218,400
Apr 24, 202528.2128.6328.1828.4228.3324,200
Apr 23, 202528.6629.8628.1528.2528.1624,400
Apr 22, 202527.7028.2327.5828.1628.0726,800
Apr 21, 202527.4427.4426.9927.2727.1941,700
Apr 17, 202527.2427.8427.1727.6327.5551,400
Apr 16, 202527.0227.4126.2027.2527.1760,400
Apr 15, 202526.5627.2126.4826.9426.8681,300
Apr 14, 202525.7526.9325.7526.4926.4165,700
Apr 11, 202526.2526.8625.1026.1626.0838,300
Apr 10, 202527.1727.6126.0226.4126.3350,400
Apr 9, 202526.2028.3225.8327.6027.5266,200
Apr 8, 202526.8827.0826.1626.6126.5347,800
Apr 7, 202525.4227.0024.6926.1526.0751,000
Apr 4, 202525.7926.3125.0026.1126.0357,000
Apr 3, 202527.2227.3226.5926.6626.5845,900
Apr 2, 202528.0228.2927.7228.1928.1025,900
Apr 1, 202528.2428.4027.7228.2328.1427,900
Mar 31, 202527.8928.5427.6428.3328.24149,400
Mar 28, 202528.9829.1128.0928.0928.0033,900
Mar 27, 202528.9229.0228.1028.7528.6649,100
Mar 26, 202529.4129.8728.7728.8228.7349,200
Mar 25, 202529.1529.7928.8329.1729.0850,500
Mar 24, 202529.0429.2328.8328.9628.8719,500
Mar 21, 202528.6428.9527.0228.6028.51164,100
Mar 20, 202528.7329.3128.6928.9028.8128,000
Mar 19, 202528.2929.1028.2728.8828.7946,400
Mar 18, 202528.3528.5528.1228.4928.4020,900
Mar 17, 202528.2128.5028.1028.4628.3749,800
Mar 14, 202528.2528.4428.0428.2728.1820,200
Mar 13, 202528.3128.4027.9027.9027.8119,400
Mar 12, 202528.0928.3727.7628.2128.1231,400
Mar 11, 202527.5728.0527.4227.8227.7341,500
Mar 10, 202528.0628.3227.4727.5627.4854,900
Mar 7, 202528.5328.5428.0728.4028.3129,000
Mar 6, 202528.4029.0427.8228.5328.4447,100
Mar 5, 202528.7528.9028.0028.4328.3482,100
Mar 4, 202528.4029.7528.3228.9128.8242,900
Mar 3, 202530.1531.1530.0430.1730.0869,000
Feb 28, 202530.8431.1030.3830.5130.4260,400
Feb 27, 202530.5930.9130.2830.5530.4640,100
Feb 26, 202530.7831.0030.4030.7630.6728,800
Feb 25, 202530.7331.0330.1130.7130.6260,500
Feb 24, 202531.6031.7530.3530.4430.3555,600
Feb 21, 202532.5632.8831.0531.0630.96149,500
Feb 20, 202532.1032.4031.7232.2232.1230,700
Feb 19, 202532.0032.7131.9932.3632.2630,000
Feb 18, 202531.7832.4031.7732.3332.2353,800
Feb 14, 202531.0632.3731.0631.8731.7723,300
Feb 13, 202532.3232.3231.7232.0831.9830,700
Feb 12, 202531.8332.1631.1332.0431.9441,500
Feb 11, 202531.5732.3331.5732.3232.2239,200
Feb 10, 2025 0.1 Dividend
Feb 10, 202531.9732.4131.5731.9231.8261,500
Feb 7, 202532.2232.4731.7632.2232.02259,100
Feb 6, 202531.9232.1431.5432.0831.8864,600
Feb 5, 202531.4831.8231.4031.6031.4133,300
Feb 4, 202531.0131.4830.6331.4831.2951,500
Feb 3, 202530.5031.4630.3430.8530.6632,000
Jan 31, 202531.2531.3330.8331.0230.8347,100
Jan 30, 202532.1932.1930.8131.1430.9543,300
Jan 29, 202530.9632.2430.9231.9731.7761,300
Jan 28, 202529.9531.8929.9530.8230.6349,500
Jan 27, 202528.8929.6828.7329.5129.3331,000
Jan 24, 202528.6229.1128.5528.9628.7825,700
Jan 23, 202528.2628.8128.2628.7628.5840,200
Jan 22, 202529.3729.4728.1728.4128.2338,500
Jan 21, 202529.3829.9829.3029.4129.2341,600
Jan 17, 202528.6529.0728.5029.0728.8951,900
Jan 16, 202528.4228.5728.1128.4328.2544,000
Jan 15, 202528.0228.2527.8528.2528.0839,500
Jan 14, 202527.1027.6126.4927.4327.2680,400
Jan 13, 202527.1027.1026.5126.9226.7538,300
Jan 10, 202527.0927.2426.5126.7626.6049,600
Jan 8, 202527.4827.6827.1527.5527.3833,300
Jan 7, 202527.8327.9027.1927.5727.4042,100
Jan 6, 202528.2828.2827.6327.6727.5062,300
Jan 3, 202527.9528.0827.5028.0327.8674,000
Jan 2, 202528.7228.7927.8328.0027.8332,300
Dec 31, 202428.4228.7428.3728.5028.3225,800
Dec 30, 202428.4028.5328.1928.3928.2266,800
Dec 27, 202428.9029.0228.3728.6028.4233,200
Dec 26, 202428.8529.0428.7328.9728.7959,300
Dec 24, 202428.8429.0228.7029.0228.8416,900
Dec 23, 202429.1229.1728.6328.6928.5128,200
Dec 20, 202428.0929.4328.0929.3229.14296,200
Dec 19, 202428.9130.0028.3428.3528.1852,600
Dec 18, 202430.6430.8628.7128.7128.5367,200
Dec 17, 202430.6531.2230.2030.2930.1045,000
Dec 16, 202430.6631.0330.3930.7930.6040,500
Dec 13, 202430.5831.0830.2230.6630.4773,300
Dec 12, 202430.6130.9930.0430.6230.4367,700
Dec 11, 202430.7031.1230.0830.8230.6368,500
Dec 10, 202429.9730.5929.6630.4930.3056,700
Dec 9, 202429.8530.0029.5129.7829.6053,400
Dec 6, 202429.8729.8729.1329.6129.4327,600
Dec 5, 202429.9830.3429.6429.7929.6139,500
Dec 4, 202429.2929.9529.0029.8129.6343,300
Dec 3, 202429.7830.1229.2129.4429.26113,300
Dec 2, 202428.8229.7628.5429.7529.57163,100
Nov 29, 202428.5829.1128.3728.9628.7828,600
Nov 27, 202428.5528.7728.4528.5828.4022,800
Nov 26, 202428.4028.6528.2528.4528.2727,200
Nov 25, 202428.8429.3128.5228.5828.4041,400
Nov 22, 202428.4728.7328.3128.5628.3820,200
Nov 21, 202427.9828.3527.9828.2728.1022,000
Nov 20, 202427.7827.8127.4127.7927.6242,200
Nov 19, 202427.0827.6627.0827.6127.4435,600
Nov 18, 202427.9728.0927.1827.3727.2060,100
Nov 15, 202428.0928.4127.6627.8527.6841,700
Nov 14, 202428.4028.4527.7627.8027.6367,200
Nov 13, 202429.1129.1128.1528.1527.9852,100
Nov 12, 202428.8129.0028.4028.6728.4946,700
Nov 11, 202428.7929.5928.6028.8428.6661,800
Nov 8, 202428.3628.5828.0828.2828.1126,100
Nov 7, 202429.3229.3228.0028.0827.9142,800
Nov 6, 202426.3029.4826.3029.3929.21120,900
Nov 5, 202425.2826.1925.0626.0325.8769,000
Nov 4, 2024 0.1 Dividend
Nov 4, 202425.2825.5924.9825.2625.1042,100
Nov 1, 202425.2525.6425.1825.6425.3834,900
Oct 31, 202425.4025.5725.2525.2525.0024,900
Oct 30, 202425.9925.9925.4125.4125.1528,000
Oct 29, 202425.3025.3024.8125.1224.8725,000
Oct 28, 202424.4925.4824.4925.4325.1750,700
Oct 25, 202424.6424.7724.1224.1223.8817,700
Oct 24, 202424.5124.7524.3424.4724.2221,100
Oct 23, 202424.4724.7024.3324.6524.4023,200
Oct 22, 202424.5024.7924.2524.5024.2516,000
Oct 21, 202425.1325.2524.3924.4024.1627,500
Oct 18, 202425.8226.0024.9125.1824.9330,100
Oct 17, 202425.8325.8325.4725.8325.5717,500
Oct 16, 202425.8426.1825.6625.8725.6149,700
Oct 15, 202425.4025.8624.8525.5925.3339,700
Oct 14, 202425.0925.7524.8925.3925.1492,200
Oct 11, 202424.6025.0624.1924.8824.63115,400
Oct 10, 202424.4524.4724.1024.4124.1615,900
Oct 9, 202424.5724.7524.4424.5024.2513,900
Oct 8, 202424.6824.8224.4024.5724.3217,200
Oct 7, 202424.9524.9524.4024.7824.5316,600
Oct 4, 202424.6925.4624.5824.8524.6025,300
Oct 3, 202424.6224.9024.4024.5324.2816,700
Oct 2, 202425.3025.3324.6024.6224.3724,600
Oct 1, 202425.7425.7425.0725.1224.8722,200
Sep 30, 202425.3025.7125.3025.7125.4516,700
Sep 27, 202425.1125.4325.0625.2324.9811,900
Sep 26, 202425.2925.4125.0525.0824.8318,600
Sep 25, 202425.2925.4925.0025.0424.7919,700
Sep 24, 202425.5825.5825.3025.3225.0712,600
Sep 23, 202426.0026.0025.3925.5425.2822,600
Sep 20, 202425.6525.9425.1525.9425.6872,800
Sep 19, 202425.7225.9225.2525.8825.6236,200
Sep 18, 202425.4525.6725.0525.3525.1033,000
Sep 17, 202425.5625.8525.3525.4425.1821,200
Sep 16, 202425.0825.3225.0825.2725.0212,300
Sep 13, 202424.9625.2024.9425.1124.8616,200
Sep 12, 202424.4624.7824.4424.6924.4416,300
Sep 11, 202424.5024.6524.4024.5124.2622,400
Sep 10, 202424.5624.8824.5124.8724.6214,500
Sep 9, 202424.6824.9624.5024.5724.3216,200
Sep 6, 202424.8425.2424.5624.5624.3115,900
Sep 5, 202425.0925.2324.7824.8924.6410,900
Sep 4, 202425.4325.6125.0925.0924.847,400
Sep 3, 202425.4825.6025.3425.4825.2216,600
Aug 30, 202425.4825.5825.3925.5825.326,700
Aug 29, 202425.6525.6525.3425.4625.2014,700
Aug 28, 202425.2425.4125.1725.2725.0216,600
Aug 27, 202425.2725.3424.6725.2424.9917,700
Aug 26, 202425.4225.4224.9825.3125.0638,200
Aug 23, 202424.9025.6524.8525.1024.8558,400
Aug 22, 202424.3524.7024.3524.5324.288,900
Aug 21, 202424.5024.8324.2424.3624.1210,700
Aug 20, 202424.5124.6224.1124.2824.0419,700
Aug 19, 202424.2524.6924.2024.5024.2520,800
Aug 16, 202424.0324.3524.0324.1423.9011,600
Aug 15, 202423.5724.1422.7724.0123.7716,200
Aug 14, 202423.7124.0623.3223.3623.137,300
Aug 13, 202424.2224.2223.4823.7823.5417,000
Aug 12, 202423.5923.8423.3823.6623.4222,800
Aug 9, 202423.0223.9923.0223.3423.1112,200
Aug 8, 202423.4923.8223.3223.7923.559,700
Aug 7, 202423.6523.6523.2523.4123.1713,300
Aug 6, 202423.7524.3023.1123.6323.3920,800
Aug 5, 2024 0.1 Dividend
Aug 5, 202423.6024.2022.6923.7523.5145,000
Aug 2, 202424.2924.9124.2124.3223.9821,300
Aug 1, 202423.8825.7523.8825.0024.6546,700
Jul 31, 202425.0825.5725.0325.4925.1332,300
Jul 30, 202424.8025.4524.8025.2724.9122,500
Jul 29, 202425.9825.9824.7224.9524.6033,400
Jul 26, 202425.9826.0024.8225.8825.5122,900
Jul 25, 202425.4026.2025.1325.9325.5653,000
Jul 24, 202424.4125.7224.4025.4325.0758,100
Jul 23, 202423.8924.8123.8924.2423.9041,900
Jul 22, 202423.5124.0023.3523.8923.5524,100
Jul 19, 202423.3323.8523.3323.4523.1220,800
Jul 18, 202423.7323.9723.2723.3122.9828,900
Jul 17, 202423.4524.0023.4523.8823.5439,400
Jul 16, 202422.7523.7322.7523.5823.2549,900
Jul 15, 202421.7722.5921.7722.4922.1730,700
Jul 12, 202421.5121.8821.4221.5721.2726,900
Jul 11, 202420.8021.5520.6521.5121.2148,600
Jul 10, 202420.2320.5720.1920.5520.2628,300
Jul 9, 202420.2920.2919.8920.1619.8828,700
Jul 8, 202419.9920.1019.8420.0219.7431,800
Jul 5, 202420.0420.1819.7019.7719.4943,400
Jul 3, 202420.5020.5020.1820.1819.9013,500
Jul 2, 202420.5720.5720.3520.3720.0811,700
Jul 1, 202420.6620.6620.4620.4620.1742,800
Jun 28, 202420.2520.7520.1820.5020.21107,500
Jun 27, 202420.1820.1920.0020.1419.8611,500
Jun 26, 202419.8420.1119.8420.0219.7413,900
Jun 25, 202420.0120.1420.0020.0019.729,700
Jun 24, 202419.9620.2819.9320.0319.7519,000
Jun 21, 202419.6219.9619.6219.8519.5740,700
Jun 20, 202419.4519.7419.4519.6419.3611,100
Jun 18, 202419.7219.9619.5519.5619.2818,900
Jun 17, 202419.6919.7519.5219.6619.3816,200
Jun 14, 202419.7119.7719.4619.6319.3518,500
Jun 13, 202419.7819.8919.5319.7319.4514,400
Jun 12, 202420.1820.1819.8219.8319.5514,000
Jun 11, 202419.7219.8219.6619.7819.5012,800
Jun 10, 202420.1220.1219.7619.8519.5719,400
Jun 7, 202420.0520.1919.9720.0119.7314,200
Jun 6, 202420.1320.1519.9620.1519.878,500

Related Tickers

SGE.BE Societe Generale SA
48.91
+2.49%
 
3IM.F Manx Financial Group PLC
0.2160
+0.93%
 
SFGIF Shizuoka Financial Group,Inc.
10.51
+37.40%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
19.15
+0.51%
 
BCPN.F Banco Comercial Português, S.A.
0.6740
+2.84%
 
RN7.F Regions Financial Corporation
18.60
0.00%
 
0MJK.IL Erste Group Bank AG
73.35
+2.41%
 
SCBS Southern Community Bancshares, Inc.
34.90
+16.33%
 
0RLW.IL Commerzbank AG
28.10
+0.52%
 
ARION-SDB.ST Arion banki hf.
13.00
-0.38%