Capital Bancorp, Inc. - Common Stock (CBNK)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.02	28.29	27.72	28.19	25,930	28.19
4/01/2025	28.24	28.40	27.72	28.23	27,865	28.23
3/31/2025	27.89	28.54	27.64	28.33	149,372	28.33
3/28/2025	28.98	29.11	28.09	28.09	33,900	28.09
3/27/2025	28.92	29.02	28.10	28.75	49,136	28.75
3/26/2025	29.41	29.87	28.77	28.82	49,234	28.82
3/25/2025	29.15	29.79	28.83	29.17	50,491	29.17
3/24/2025	29.04	29.23	28.83	28.96	19,477	28.96
3/21/2025	28.64	28.95	27.02	28.60	164,103	28.60
3/20/2025	28.73	29.31	28.69	28.90	27,984	28.90
3/19/2025	28.29	29.10	28.27	28.88	46,408	28.88
3/18/2025	28.35	28.55	28.12	28.49	20,868	28.49
3/17/2025	28.21	28.50	28.10	28.46	49,808	28.46
3/14/2025	28.25	28.44	28.04	28.27	20,191	28.27
3/13/2025	28.31	28.40	27.90	27.90	19,425	27.90
3/12/2025	28.09	28.36	27.75	28.21	31,406	28.21
3/11/2025	27.57	28.05	27.42	27.82	41,547	27.82
3/10/2025	28.06	28.32	27.47	27.56	54,926	27.56
3/07/2025	28.53	28.54	28.07	28.40	29,038	28.40
3/06/2025	28.40	29.04	27.82	28.53	47,120	28.53
3/05/2025	28.75	28.90	28.00	28.43	82,086	28.43
3/04/2025	28.40	29.75	28.32	28.91	42,881	28.91
3/03/2025	30.15	31.15	30.04	30.17	69,008	30.17
2/28/2025	30.84	31.10	30.38	30.51	60,442	30.51
2/27/2025	30.59	30.91	30.28	30.55	40,125	30.55
2/26/2025	30.78	31.00	30.40	30.76	28,820	30.76
2/25/2025	30.73	31.03	30.11	30.71	60,451	30.71
2/24/2025	31.60	31.75	30.35	30.44	55,637	30.44
2/21/2025	32.56	32.88	31.05	31.06	149,529	31.06
2/20/2025	32.10	32.40	31.72	32.22	30,666	32.22
2/19/2025	32.00	32.71	31.99	32.36	30,001	32.36
2/18/2025	31.78	32.40	31.77	32.33	53,821	32.33
2/14/2025	31.06	32.37	31.06	31.87	23,294	31.87
2/13/2025	32.32	32.32	31.72	32.08	30,696	32.08
2/12/2025	31.83	32.16	31.13	32.04	41,505	32.04
2/11/2025	31.57	32.33	31.57	32.32	39,189	32.32
2/10/2025	31.97	32.41	31.57	31.92	61,508	31.92
2/07/2025	32.22	32.47	31.76	32.22	259,122	32.12
2/06/2025	31.92	32.14	31.54	32.08	64,590	31.98
2/05/2025	31.48	31.82	31.40	31.60	33,250	31.50
2/04/2025	31.01	31.48	30.63	31.48	51,462	31.38
2/03/2025	30.50	31.46	30.34	30.85	32,024	30.75
1/31/2025	31.25	31.33	30.83	31.02	47,067	30.92
1/30/2025	32.19	32.19	30.81	31.14	43,291	31.04
1/29/2025	30.96	32.23	30.91	31.97	61,316	31.87
1/28/2025	29.95	31.89	29.95	30.82	49,493	30.72
1/27/2025	28.89	29.68	28.73	29.51	31,262	29.42
1/24/2025	28.62	29.11	28.55	28.96	25,703	28.87
1/23/2025	28.26	28.81	28.26	28.76	40,242	28.67
1/22/2025	29.37	29.47	28.17	28.41	38,458	28.32
1/21/2025	29.38	29.98	29.30	29.41	41,608	29.32
1/17/2025	28.65	29.07	28.50	29.07	51,865	28.98
1/16/2025	28.42	28.57	28.11	28.43	44,016	28.34
1/15/2025	28.02	28.25	27.85	28.25	39,466	28.16
1/14/2025	27.10	27.61	26.49	27.43	80,398	27.34
1/13/2025	27.09	27.09	26.51	26.92	38,307	26.84
1/10/2025	27.09	27.24	26.51	26.76	49,632	26.68
1/08/2025	27.48	27.68	27.14	27.55	33,301	27.46
1/07/2025	27.83	27.90	27.19	27.57	42,124	27.48
1/06/2025	28.28	28.28	27.63	27.67	62,292	27.58