Capital Bancorp, Inc. - Common Stock (CBNK)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	28.07	28.70	27.81	28.67	72,936	28.67
12/02/2025	28.28	28.28	27.75	27.86	48,855	27.86
12/01/2025	27.55	28.12	26.50	28.12	37,954	28.12
11/28/2025	28.08	28.08	27.69	27.80	18,566	27.80
11/26/2025	28.06	28.55	26.40	28.14	61,477	28.14
11/25/2025	27.60	28.21	27.60	28.08	37,578	28.08
11/24/2025	27.38	27.63	27.24	27.35	30,233	27.35
11/21/2025	26.66	27.54	26.66	27.49	59,620	27.49
11/20/2025	26.94	27.10	26.59	26.66	57,209	26.66
11/19/2025	26.53	26.84	26.42	26.61	49,032	26.61
11/18/2025	26.80	26.80	26.57	26.64	56,389	26.64
11/17/2025	27.79	28.01	26.62	26.64	58,367	26.64
11/14/2025	27.60	27.83	27.24	27.78	37,427	27.78
11/13/2025	27.80	28.03	27.49	27.70	70,236	27.70
11/12/2025	28.14	28.30	27.78	27.97	46,440	27.97
11/11/2025	27.81	28.12	27.57	28.00	20,527	28.00
11/10/2025	27.88	28.26	27.78	27.99	30,960	27.99
11/07/2025	27.96	28.10	27.82	27.97	52,208	27.85
11/06/2025	28.04	28.20	27.84	27.94	48,541	27.82
11/05/2025	29.25	29.25	28.06	28.23	43,767	28.10
11/04/2025	27.49	28.10	27.29	28.04	57,034	27.92
11/03/2025	27.76	27.84	27.50	27.66	42,940	27.54
10/31/2025	27.62	27.95	27.52	27.80	43,933	27.68
10/30/2025	27.59	28.22	27.54	27.83	66,595	27.71
10/29/2025	28.25	28.82	27.72	27.89	63,072	27.77
10/28/2025	28.95	28.95	28.37	28.40	39,752	28.28
10/27/2025	29.89	30.05	29.17	29.25	40,619	29.12
10/24/2025	29.70	29.89	29.33	29.73	33,836	29.60
10/23/2025	29.70	29.88	29.19	29.44	34,414	29.31
10/22/2025	29.64	30.11	29.50	29.70	77,158	29.57
10/21/2025	29.57	29.79	29.42	29.73	35,979	29.60
10/20/2025	29.06	29.74	28.87	29.74	61,525	29.61
10/17/2025	28.59	29.15	28.25	28.90	62,509	28.78
10/16/2025	29.39	29.41	28.39	28.61	41,942	28.48
10/15/2025	29.82	29.99	29.29	29.51	34,142	29.38
10/14/2025	28.93	29.84	28.90	29.72	43,325	29.59
10/13/2025	29.04	29.10	28.77	28.98	28,309	28.85
10/10/2025	29.86	30.28	28.75	28.76	54,919	28.64
10/09/2025	30.13	30.13	29.68	29.91	24,059	29.78
10/08/2025	30.40	30.43	29.70	30.26	44,173	30.13
10/07/2025	30.53	30.80	30.01	30.13	29,657	30.00
10/06/2025	30.54	30.94	29.15	30.50	46,029	30.37
10/03/2025	30.34	30.91	29.54	30.35	27,266	30.22
10/02/2025	30.99	30.99	30.32	30.41	40,856	30.28
10/01/2025	31.57	31.57	30.90	31.04	38,119	30.91
9/30/2025	31.61	32.21	30.67	31.90	132,667	31.76
9/29/2025	32.11	32.13	31.25	31.74	48,009	31.60
9/26/2025	32.54	32.62	32.05	32.10	34,602	31.96
9/25/2025	32.50	32.72	32.19	32.53	35,750	32.39
9/24/2025	32.31	32.68	32.14	32.65	56,161	32.51
9/23/2025	32.38	32.68	32.07	32.34	34,812	32.21
9/22/2025	32.60	32.70	32.12	32.30	34,923	32.16
9/19/2025	33.59	33.72	32.58	32.68	139,187	32.54
9/18/2025	32.79	33.54	32.16	33.45	66,782	33.31
9/17/2025	32.45	33.50	32.24	32.57	69,782	32.43
9/16/2025	33.12	33.12	32.24	32.34	31,015	32.20
9/15/2025	33.23	33.43	32.73	33.20	36,517	33.06
9/12/2025	33.54	33.74	32.93	33.22	28,014	33.08
9/11/2025	33.49	33.77	33.27	33.70	51,307	33.56
9/10/2025	33.62	33.83	33.48	33.54	32,451	33.40
9/09/2025	34.09	34.09	33.52	33.66	27,695	33.52
9/08/2025	34.01	34.19	33.66	34.17	36,008	34.02
9/05/2025	34.95	35.00	33.89	34.08	49,175	33.93
9/04/2025	34.05	34.82	33.90	34.82	40,471	34.67