Capital Bancorp, Inc. - Common Stock (CBNK)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	29.70	29.88	29.19	29.44	34,414	29.44
10/22/2025	29.64	30.11	29.50	29.70	77,158	29.70
10/21/2025	29.57	29.79	29.42	29.73	35,979	29.73
10/20/2025	29.06	29.74	28.87	29.74	61,525	29.74
10/17/2025	28.59	29.15	28.25	28.90	62,509	28.90
10/16/2025	29.39	29.41	28.39	28.61	41,942	28.61
10/15/2025	29.82	29.99	29.29	29.51	34,142	29.51
10/14/2025	28.93	29.84	28.90	29.72	43,325	29.72
10/13/2025	29.04	29.10	28.77	28.98	28,309	28.98
10/10/2025	29.86	30.28	28.75	28.76	54,919	28.76
10/09/2025	30.13	30.13	29.68	29.91	24,059	29.91
10/08/2025	30.40	30.43	29.70	30.26	44,173	30.26
10/07/2025	30.53	30.80	30.01	30.13	29,657	30.13
10/06/2025	30.54	30.94	29.15	30.50	46,029	30.50
10/03/2025	30.34	30.91	29.54	30.35	27,266	30.35
10/02/2025	30.99	30.99	30.32	30.41	40,856	30.41
10/01/2025	31.57	31.57	30.90	31.04	38,119	31.04
9/30/2025	31.61	32.21	30.67	31.90	132,667	31.90
9/29/2025	32.11	32.13	31.25	31.74	48,009	31.74
9/26/2025	32.54	32.62	32.05	32.10	34,602	32.10
9/25/2025	32.50	32.72	32.19	32.53	35,750	32.53
9/24/2025	32.31	32.68	32.14	32.65	56,161	32.65
9/23/2025	32.38	32.68	32.07	32.34	34,812	32.34
9/22/2025	32.60	32.70	32.12	32.30	34,923	32.30
9/19/2025	33.59	33.72	32.58	32.68	139,187	32.68
9/18/2025	32.79	33.54	32.16	33.45	66,782	33.45
9/17/2025	32.45	33.50	32.24	32.57	69,782	32.57
9/16/2025	33.12	33.12	32.24	32.34	31,015	32.34
9/15/2025	33.23	33.43	32.73	33.20	36,517	33.20
9/12/2025	33.54	33.74	32.93	33.22	28,014	33.22
9/11/2025	33.49	33.77	33.27	33.70	51,307	33.70
9/10/2025	33.62	33.83	33.48	33.54	32,451	33.54
9/09/2025	34.09	34.09	33.52	33.66	27,695	33.66
9/08/2025	34.01	34.19	33.66	34.17	36,008	34.17
9/05/2025	34.95	35.00	33.89	34.08	49,175	34.08
9/04/2025	34.05	34.82	33.90	34.82	40,471	34.82
9/03/2025	33.77	33.93	33.50	33.93	44,673	33.93
9/02/2025	33.59	33.92	33.52	33.88	34,976	33.88
8/29/2025	34.61	34.61	33.78	33.99	49,495	33.99
8/28/2025	34.48	34.59	33.69	34.50	45,872	34.50
8/27/2025	34.40	34.78	33.70	34.39	75,185	34.39
8/26/2025	34.03	34.50	33.24	34.31	37,052	34.31
8/25/2025	34.45	34.67	33.55	34.12	63,559	34.12
8/22/2025	32.88	34.48	32.80	34.48	81,881	34.48
8/21/2025	32.49	32.84	32.45	32.70	23,789	32.70
8/20/2025	32.56	32.78	32.42	32.66	46,486	32.66
8/19/2025	32.63	32.80	32.38	32.49	40,554	32.49
8/18/2025	32.53	32.70	31.58	32.46	57,574	32.46
8/15/2025	33.22	33.35	32.41	32.68	194,468	32.68
8/14/2025	33.10	33.28	32.67	33.00	54,233	33.00
8/13/2025	32.78	33.37	32.31	33.13	44,873	33.13
8/12/2025	31.84	32.78	31.53	32.64	61,977	32.64
8/11/2025	31.25	31.93	31.13	31.56	40,874	31.56
8/08/2025	31.36	31.73	31.03	31.53	61,786	31.41
8/07/2025	31.94	31.99	30.84	31.20	45,851	31.08
8/06/2025	31.28	32.06	30.95	31.35	58,050	31.23
8/05/2025	31.23	31.41	30.84	31.37	51,099	31.25
8/04/2025	30.88	31.39	30.64	31.22	75,296	31.10
8/01/2025	31.14	31.41	30.45	30.91	79,446	30.79
7/31/2025	31.35	32.35	30.75	31.48	121,632	31.36
7/30/2025	31.89	32.25	31.19	31.62	76,659	31.50
7/29/2025	34.40	34.49	31.67	31.72	115,628	31.60
7/28/2025	34.26	34.57	34.20	34.39	38,786	34.26
7/25/2025	34.73	35.18	34.13	34.24	34,158	34.11
7/24/2025	35.35	35.41	34.74	34.74	32,613	34.61