Capital Bancorp, Inc. - Common Stock (CBNK)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	35.45	35.89	35.27	35.41	55,102	35.28
7/22/2025	35.39	36.26	35.39	35.45	91,914	35.32
7/21/2025	35.10	36.40	35.10	35.46	43,780	35.33
7/18/2025	35.57	35.72	35.00	35.07	47,947	34.94
7/17/2025	34.76	35.40	33.46	35.34	55,681	35.21
7/16/2025	34.66	34.87	34.15	34.79	53,071	34.66
7/15/2025	35.56	35.56	34.42	34.52	63,511	34.39
7/14/2025	34.62	35.70	34.60	35.68	59,342	35.54
7/11/2025	35.09	35.46	34.66	34.75	39,681	34.62
7/10/2025	35.11	35.63	35.02	35.36	42,473	35.23
7/09/2025	35.37	35.41	34.96	35.26	44,939	35.13
7/08/2025	35.24	35.71	35.05	35.30	46,980	35.17
7/07/2025	35.53	35.53	34.84	35.14	66,970	35.01
7/03/2025	34.89	35.53	34.85	35.53	51,885	35.39
7/02/2025	34.40	34.79	34.07	34.70	87,634	34.57
7/01/2025	33.40	34.84	33.40	34.24	122,526	34.11
6/30/2025	33.59	33.99	33.41	33.58	66,820	33.45
6/27/2025	33.48	33.68	33.31	33.55	475,696	33.42
6/26/2025	32.33	33.37	32.33	33.36	86,228	33.23
6/25/2025	32.68	32.70	31.99	32.43	41,012	32.31
6/24/2025	32.51	32.98	32.50	32.65	57,537	32.53
6/23/2025	31.33	32.37	31.32	32.37	55,144	32.25
6/20/2025	31.36	31.63	31.10	31.46	93,222	31.34
6/18/2025	31.06	31.48	31.06	31.24	43,901	31.12
6/17/2025	31.16	31.72	30.92	31.09	65,078	30.97
6/16/2025	31.88	31.88	30.83	31.25	55,753	31.13
6/13/2025	32.18	32.19	31.45	31.57	62,374	31.45
6/12/2025	32.31	32.43	31.84	32.43	52,822	32.31
6/11/2025	32.40	32.61	32.21	32.25	63,944	32.13
6/10/2025	31.85	32.42	31.85	32.37	61,723	32.25
6/09/2025	31.77	31.97	31.65	31.78	48,215	31.66
6/06/2025	31.31	31.71	31.13	31.62	38,934	31.50
6/05/2025	31.33	31.34	30.80	30.82	48,436	30.70
6/04/2025	31.67	31.87	31.25	31.36	67,772	31.24
6/03/2025	31.93	32.26	31.69	31.73	64,787	31.61
6/02/2025	32.21	32.21	31.63	31.87	51,957	31.75