Capital Bancorp, Inc. - Common Stock (CBNK)

Last Price36.14

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 1st, 4:04 AM EDT

Historical Prices For Capital Bancorp, Inc. - Common Stock (CBNK)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	36.57	36.65	36.09	36.14	50,887	36.14
8/28/2026	36.28	36.83	36.28	36.54	60,315	36.54
8/27/2026	36.09	36.45	36.03	36.34	60,048	36.34
8/26/2026	36.63	36.70	36.03	36.39	49,802	36.39
8/25/2026	36.53	36.68	36.26	36.35	39,553	36.35
8/24/2026	36.72	37.10	36.42	36.56	43,618	36.56
8/21/2026	36.68	36.95	36.17	36.53	72,580	36.53
8/20/2026	36.14	36.85	36.01	36.66	35,987	36.66
8/19/2026	37.59	37.59	36.29	36.29	36,492	36.29
8/18/2026	37.60	37.60	37.18	37.34	46,623	37.34
8/17/2026	37.67	38.02	37.31	37.66	51,290	37.66
8/14/2026	37.91	38.16	37.60	37.64	47,553	37.64
8/13/2026	37.88	38.07	37.55	37.84	44,029	37.84
8/12/2026	37.55	38.08	37.55	37.88	57,737	37.88
8/11/2026	37.47	37.91	37.47	37.67	49,812	37.67
8/10/2026	37.70	38.11	37.07	37.31	40,704	37.31
8/07/2026	37.65	37.81	37.36	37.78	59,293	37.64
8/06/2026	37.48	37.86	37.48	37.82	73,773	37.68
8/05/2026	38.02	38.09	37.48	37.54	54,722	37.40
8/04/2026	37.69	38.38	37.28	37.94	74,734	37.80
8/03/2026	37.93	38.17	37.40	37.62	56,593	37.48
7/31/2026	36.88	37.41	36.31	37.33	38,533	37.19
7/30/2026	38.20	38.20	36.92	37.03	61,529	36.89
7/29/2026	37.41	38.34	37.35	37.83	57,708	37.69
7/28/2026	36.31	38.83	36.29	37.78	83,738	37.64
7/27/2026	36.24	37.00	36.17	36.31	67,935	36.18
7/24/2026	35.80	36.59	35.75	36.13	81,600	36.00
7/23/2026	35.01	35.70	34.52	35.63	51,252	35.50
7/22/2026	35.72	35.72	35.22	35.45	43,467	35.32
7/21/2026	35.52	35.98	34.80	35.78	60,100	35.65
7/20/2026	35.90	35.98	35.44	35.70	38,589	35.57
7/17/2026	36.26	37.00	35.02	35.84	42,946	35.71
7/16/2026	35.66	36.82	35.66	36.53	93,975	36.39
7/15/2026	35.15	35.88	34.41	35.50	49,895	35.37
7/14/2026	35.38	35.75	35.02	35.11	34,449	34.98
7/13/2026	35.00	35.75	34.55	35.41	69,082	35.28
7/10/2026	34.93	35.74	34.39	35.07	46,238	34.94
7/09/2026	34.55	35.27	34.32	34.92	69,295	34.79
7/08/2026	34.87	35.12	34.27	34.50	51,758	34.37
7/07/2026	35.64	35.77	34.87	34.89	28,851	34.76
7/06/2026	35.57	36.16	35.41	35.48	38,745	35.35
7/02/2026	36.34	36.35	35.30	35.52	69,094	35.39
7/01/2026	35.16	36.41	35.15	36.15	90,430	36.02
6/30/2026	35.11	35.25	34.79	35.12	43,474	34.99
6/29/2026	35.25	35.29	34.25	35.12	52,452	34.99
6/26/2026	34.68	35.50	34.44	35.21	291,390	35.08
6/25/2026	34.31	34.68	34.31	34.62	40,536	34.49
6/24/2026	34.05	34.67	33.75	34.40	72,408	34.27
6/23/2026	33.19	34.31	33.14	34.20	58,227	34.07
6/22/2026	33.15	33.98	33.13	33.46	59,270	33.34
6/18/2026	33.59	34.40	32.68	33.27	84,824	33.15
6/17/2026	33.37	33.97	32.73	33.17	162,881	33.05
6/16/2026	33.52	33.74	33.11	33.37	72,367	33.25
6/15/2026	34.35	34.39	33.09	33.24	67,873	33.12
6/12/2026	33.80	34.18	33.41	34.07	80,950	33.94
6/11/2026	33.70	34.00	33.19	33.67	75,369	33.55
6/10/2026	33.35	33.99	33.19	33.51	96,247	33.39
6/09/2026	32.99	33.74	32.88	33.22	75,235	33.10
6/08/2026	32.83	33.14	32.01	32.78	89,762	32.66
6/05/2026	32.38	33.11	32.38	32.66	92,460	32.54
6/04/2026	31.90	32.62	31.78	32.59	88,814	32.47
6/03/2026	32.04	32.48	31.32	31.48	63,415	31.36
6/02/2026	31.46	32.39	31.46	32.28	66,286	32.16
6/01/2026	31.76	32.13	31.45	31.63	62,160	31.51