Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Capital Bancorp Inc | CBNK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0012 | 0.01% | 20.1212 | 12:40:32 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 19.92 | 19.92 | 20.27 | 20.12 |
CBNK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.55 | 20.5199 | 19.55 | 19.99 | 18,844 | 0.5712 | 2.92% |
| 1 Month | 19.92 | 20.5199 | 19.02 | 19.71 | 19,121 | 0.2012 | 1.01% |
| 3 Months | 20.09 | 21.78 | 19.02 | 20.28 | 20,516 | 0.0312 | 0.16% |
| 6 Months | 20.51 | 25.00 | 19.02 | 21.57 | 24,416 | -0.3888 | -1.90% |
| 1 Year | 16.16 | 25.00 | 15.55 | 20.42 | 21,105 | 3.96 | 24.51% |
| 3 Years | 22.29 | 29.69 | 15.32 | 22.04 | 24,643 | -2.17 | -9.73% |
| 5 Years | 11.69 | 29.69 | 7.13 | 19.24 | 23,133 | 8.43 | 72.12% |
CBNK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 20.12 | -0.03 | -0.15% | 20.16 | 20.5199 | 20.12 | 17,994 |
| May 06 2024 | 20.15 | 0.16 | 0.80% | 19.93 | 20.265 | 19.93 | 15,828 |
| May 03 2024 | 19.99 | 0.01 | 0.05% | 20.00 | 20.19 | 19.91 | 23,257 |
| May 02 2024 | 19.98 | 0.35 | 1.78% | 19.85 | 20.00 | 19.63 | 24,586 |
| May 01 2024 | 19.63 | 0.23 | 1.19% | 19.55 | 19.965 | 19.55 | 12,555 |
| Apr 30 2024 | 19.40 | -0.27 | -1.37% | 19.67 | 19.67 | 19.26 | 18,254 |
| Apr 29 2024 | 19.67 | 0.09 | 0.46% | 19.50 | 19.84 | 19.30 | 33,222 |
| Apr 26 2024 | 19.58 | -0.06 | -0.31% | 19.62 | 19.75 | 19.30 | 12,505 |
| Apr 25 2024 | 19.64 | 0.14 | 0.72% | 19.36 | 19.65 | 19.26 | 28,474 |
| Apr 24 2024 | 19.50 | -0.21 | -1.07% | 19.50 | 19.62 | 19.43 | 11,890 |
| Apr 23 2024 | 19.71 | -0.22 | -1.10% | 19.71 | 19.89 | 19.36 | 34,080 |
| Apr 22 2024 | 19.93 | 0.21 | 1.06% | 19.81 | 20.00 | 19.42 | 9,044 |
| Apr 19 2024 | 19.72 | 0.52 | 2.71% | 19.02 | 19.74 | 19.02 | 23,197 |
| Apr 18 2024 | 19.20 | -0.09 | -0.47% | 19.22 | 19.39 | 19.09 | 22,272 |
| Apr 17 2024 | 19.29 | -0.01 | -0.05% | 19.29 | 19.59 | 19.02 | 12,056 |
| Apr 16 2024 | 19.30 | -0.23 | -1.18% | 19.18 | 19.30 | 19.03 | 12,457 |
| Apr 15 2024 | 19.53 | -0.09 | -0.46% | 19.73 | 19.97 | 19.31 | 16,793 |
| Apr 12 2024 | 19.62 | -0.17 | -0.86% | 19.63 | 19.80 | 19.56 | 11,638 |
| Apr 11 2024 | 19.79 | -0.23 | -1.15% | 20.05 | 20.05 | 19.56 | 16,468 |
| Apr 10 2024 | 20.02 | -0.32 | -1.57% | 20.40 | 20.40 | 19.58 | 24,842 |
| Apr 09 2024 | 20.34 | -0.15 | -0.73% | 20.54 | 20.70 | 20.18 | 20,181 |
| Apr 08 2024 | 20.49 | 0.07 | 0.34% | 20.42 | 20.69 | 20.40 | 20,693 |
