Capital Bancorp, Inc. - Common Stock (NQ:CBNK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	33.59	33.99	33.41	33.58	66,820	+0.03(+0.09%)
Jun 27, 2025	33.48	33.68	33.31	33.55	475,696	+0.19(+0.57%)
Jun 26, 2025	32.33	33.37	32.33	33.36	86,228	+0.93(+2.87%)
Jun 25, 2025	32.68	32.70	31.99	32.43	41,012	-0.22(-0.67%)
Jun 24, 2025	32.51	32.98	32.50	32.65	57,537	+0.28(+0.86%)
Jun 23, 2025	31.33	32.37	31.32	32.37	55,144	+0.91(+2.89%)
Jun 20, 2025	31.36	31.63	31.10	31.46	93,222	+0.22(+0.70%)
Jun 18, 2025	31.06	31.48	31.06	31.24	43,901	+0.15(+0.48%)
Jun 17, 2025	31.16	31.72	30.92	31.09	65,078	-0.16(-0.51%)
Jun 16, 2025	31.88	31.88	30.83	31.25	55,753	-0.32(-1.01%)
Jun 13, 2025	32.18	32.19	31.45	31.57	62,374	-0.86(-2.65%)
Jun 12, 2025	32.31	32.43	31.84	32.43	52,822	+0.18(+0.56%)
Jun 11, 2025	32.40	32.61	32.21	32.25	63,944	-0.12(-0.37%)
Jun 10, 2025	31.85	32.42	31.85	32.37	61,723	+0.59(+1.86%)
Jun 09, 2025	31.77	31.97	31.65	31.78	48,215	+0.16(+0.51%)
Jun 06, 2025	31.31	31.71	31.12	31.62	38,934	+0.80(+2.60%)
Jun 05, 2025	31.33	31.34	30.80	30.82	48,436	-0.54(-1.72%)
Jun 04, 2025	31.67	31.87	31.25	31.36	67,772	-0.37(-1.17%)
Jun 03, 2025	31.93	32.26	31.69	31.73	64,787	-0.14(-0.44%)
Jun 02, 2025	32.21	32.21	31.63	31.87	51,957	-0.43(-1.33%)
May 30, 2025	32.40	32.44	32.16	32.30	55,234	-0.19(-0.58%)
May 29, 2025	32.50	32.55	32.21	32.49	50,234	+0.04(+0.12%)
May 28, 2025	32.74	32.99	32.34	32.45	78,791	-0.27(-0.83%)
May 27, 2025	32.12	32.86	31.84	32.72	67,633	+0.68(+2.12%)
May 23, 2025	31.92	32.39	31.56	32.04	61,372	-0.39(-1.20%)
May 22, 2025	33.01	33.41	32.41	32.43	69,762	-0.51(-1.55%)
May 21, 2025	33.47	34.31	32.90	32.94	108,371	-0.69(-2.05%)
May 20, 2025	32.94	34.00	32.94	33.63	175,557	+0.74(+2.25%)
May 19, 2025	32.68	33.07	32.62	32.89	102,175	+0.18(+0.55%)
May 16, 2025	32.91	33.52	32.68	32.71	149,194	-0.28(-0.85%)
May 15, 2025	32.75	33.13	32.30	32.99	130,606	+0.24(+0.73%)
May 14, 2025	33.22	33.66	32.65	32.75	128,222	-0.58(-1.73%)
May 13, 2025	32.70	33.65	32.53	33.33	63,436	+0.53(+1.60%)
May 12, 2025	32.43	34.01	32.43	32.80	68,919	+0.32(+0.99%)
May 09, 2025	32.27	32.59	32.05	32.48	69,082	+0.21(+0.65%)
May 08, 2025	31.76	32.56	31.76	32.27	49,663	+0.66(+2.08%)
May 07, 2025	31.88	32.32	31.51	31.61	67,411	+0.00(+0.00%)
May 06, 2025	31.38	31.89	31.11	31.61	55,112	+0.04(+0.13%)
May 05, 2025	31.29	31.99	31.29	31.57	58,848	+0.28(+0.89%)
May 02, 2025	31.35	31.56	30.48	31.29	69,415	+0.33(+1.06%)