Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Capital Bancorp Inc | CBNK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 19.64 | 05:54:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 19.64 |
CBNK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.02 | 20.00 | 19.02 | 19.69 | 21,404 | 0.62 | 3.26% |
| 1 Month | 21.16 | 21.16 | 19.02 | 20.16 | 24,134 | -1.52 | -7.18% |
| 3 Months | 20.13 | 21.89 | 19.02 | 20.38 | 21,757 | -0.49 | -2.43% |
| 6 Months | 19.93 | 25.00 | 19.02 | 21.50 | 25,664 | -0.29 | -1.46% |
| 1 Year | 17.18 | 25.00 | 15.3601 | 20.32 | 21,076 | 2.46 | 14.32% |
| 3 Years | 22.93 | 29.69 | 15.32 | 22.06 | 25,069 | -3.29 | -14.35% |
| 5 Years | 11.43 | 29.69 | 7.13 | 19.22 | 23,048 | 8.21 | 71.83% |
CBNK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 05 2024 | 20.42 | -0.08 | -0.39% | 20.52 | 20.75 | 20.42 | 10,886 |
| Apr 04 2024 | 20.50 | 0.00 | 0.00% | 20.56 | 20.66 | 20.275 | 37,856 |
| Apr 03 2024 | 20.50 | -0.15 | -0.73% | 20.66 | 20.75 | 20.45 | 32,007 |
| Apr 02 2024 | 20.65 | -0.34 | -1.62% | 20.75 | 20.75 | 20.41 | 26,529 |
| Apr 01 2024 | 20.99 | 0.16 | 0.77% | 21.16 | 21.16 | 20.54 | 85,367 |
| Mar 28 2024 | 20.83 | 0.30 | 1.46% | 20.66 | 20.99 | 20.18 | 103,682 |
| Mar 27 2024 | 20.53 | 0.53 | 2.65% | 20.02 | 20.67 | 19.98 | 14,049 |
| Mar 26 2024 | 20.00 | -0.13 | -0.65% | 20.09 | 20.25 | 19.83 | 18,080 |
