NASDAQ:CBNK | Historical Stock Price | Capital Bancorp Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.63$9.62$13.95$20.23$29.33$42.542018-09-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.89$14.895,200——
2019-12-30$14.54$14.5436,600——
2019-12-27$14.70$14.704,800——
2019-12-26$14.72$14.727,100——
2019-12-24$14.79$14.794,100——
2019-12-23$14.73$14.7311,100——
2019-12-20$14.82$14.8265,300——
2019-12-19$14.58$14.5840,900——
2019-12-18$14.80$14.804,500——
2019-12-17$14.73$14.7311,600——
2019-12-16$14.75$14.756,300——
2019-12-13$14.65$14.6513,600——
2019-12-12$14.11$14.1113,100——
2019-12-11$14.15$14.1524,600——
2019-12-10$14.38$14.3814,700——
2019-12-09$14.40$14.40700——
2019-12-06$14.43$14.4315,900——
2019-12-05$14.29$14.292,000——
2019-12-04$14.32$14.323,400——
2019-12-03$14.45$14.456,800——
2019-12-02$14.75$14.757,000——
2019-11-29$14.90$14.901,000——
2019-11-27$15.05$15.055,200——
2019-11-26$15.05$15.052,000——
2019-11-25$15.07$15.0711,800——
2019-11-22$14.70$14.7014,900——
2019-11-21$14.28$14.287,400——
2019-11-20$14.40$14.4015,000——
2019-11-19$14.58$14.5814,200——
2019-11-18$14.28$14.281,800——
2019-11-15$14.23$14.238,100——
2019-11-14$14.47$14.4718,400——
2019-11-13$14.24$14.244,400——
2019-11-12$14.38$14.381,900——
2019-11-11$14.42$14.424,000——
2019-11-08$14.30$14.306,800——
2019-11-07$14.35$14.359,700——
2019-11-06$14.36$14.364,700——
2019-11-05$14.39$14.395,400——
2019-11-04$14.10$14.1093,300——
2019-11-01$14.19$14.1911,700——
2019-10-31$14.49$14.4911,400——
2019-10-30$14.38$14.3813,800——
2019-10-29$14.37$14.3710,200——
2019-10-28$14.17$14.1719,200——
2019-10-25$13.97$13.974,200——
2019-10-24$13.87$13.873,000——
2019-10-23$13.75$13.751,200——
2019-10-22$13.84$13.841,600——
2019-10-21$13.53$13.539,100——
2019-10-18$13.24$13.245,200——
2019-10-17$13.29$13.295,100——
2019-10-16$13.20$13.203,000——
2019-10-15$13.15$13.156,400——
2019-10-14$13.20$13.201,700——
2019-10-11$13.35$13.357,600——
2019-10-10$13.14$13.145,800——
2019-10-09$13.38$13.386,600——
2019-10-08$13.26$13.262,900——
2019-10-07$13.10$13.101,700——
2019-10-04$13.23$13.235,100——
2019-10-03$13.43$13.434,600——
2019-10-02$13.25$13.258,200——
2019-10-01$13.51$13.514,300——
2019-09-30$13.62$13.629,000——
2019-09-27$13.74$13.7416,800——
2019-09-26$14.02$14.0215,900——
2019-09-25$14.24$14.2420,600——
2019-09-24$14.05$14.055,200——
2019-09-23$14.19$14.1912,600——
2019-09-20$14.14$14.14111,200——
2019-09-19$14.15$14.1542,600——
2019-09-18$13.93$13.9325,700——
2019-09-17$14.13$14.1335,900——
2019-09-16$14.13$14.1339,600——
2019-09-13$13.77$13.7717,900——
2019-09-12$13.88$13.8855,200——
2019-09-11$13.22$13.2243,200——
2019-09-10$13.13$13.1384,600——
2019-09-09$12.19$12.1926,400——
2019-09-06$12.05$12.059,400——
2019-09-05$12.00$12.008,900——
2019-09-04$12.04$12.042,800——
2019-09-03$12.00$12.005,500——
2019-08-30$12.10$12.105,400——
2019-08-29$12.05$12.0510,500——
2019-08-28$12.04$12.042,600——
2019-08-27$11.75$11.756,300——
2019-08-26$11.94$11.944,000——
2019-08-23$11.63$11.634,900——
2019-08-22$11.76$11.763,500——
2019-08-21$11.72$11.7214,500——
2019-08-20$12.13$12.138,100——
2019-08-19$12.19$12.191,700——
2019-08-16$12.20$12.2015,600——
2019-08-15$12.01$12.016,200——
2019-08-14$11.88$11.886,400——
2019-08-13$12.39$12.397,900——
2019-08-12$12.07$12.0713,100——
2019-08-09$11.96$11.963,500——
2019-08-08$12.18$12.185,700——
2019-08-07$11.71$11.711,100——
2019-08-06$12.50$12.509,300——
2019-08-05$12.63$12.6323,900——
2019-08-02$12.88$12.886,000——
2019-08-01$12.71$12.7123,600——
2019-07-31$12.74$12.7410,800——
2019-07-30$12.52$12.5219,000——
2019-07-29$12.38$12.3810,800——
2019-07-26$12.13$12.1336,200——
2019-07-25$12.06$12.062,900——
2019-07-24$12.13$12.135,100——
2019-07-23$11.80$11.802,100——
2019-07-22$12.18$12.181,300——
2019-07-19$12.19$12.194,000——
2019-07-18$12.34$12.342,600——
2019-07-17$12.39$12.394,100——
2019-07-16$12.40$12.402,000——
2019-07-15$12.43$12.432,200——
2019-07-12$12.36$12.365,100——
2019-07-11$12.43$12.435,900——
2019-07-10$12.31$12.314,000——
2019-07-09$12.43$12.4311,300——
2019-07-08$12.48$12.486,000——
2019-07-05$12.38$12.387,100——
2019-07-03$12.30$12.301,400——
2019-07-02$12.22$12.221,100——
2019-07-01$12.30$12.3032,700——
2019-06-28$12.30$12.30297,000——
2019-06-27$11.98$11.9810,100——
2019-06-26$11.58$11.5822,200——
2019-06-25$11.55$11.5522,100——
2019-06-24$11.80$11.8013,900——
2019-06-21$11.84$11.8415,900——
2019-06-20$12.01$12.0111,400——
2019-06-19$11.95$11.9512,100——
2019-06-18$12.08$12.0810,000——
2019-06-17$12.08$12.0815,500——
2019-06-14$11.97$11.9711,300——
2019-06-13$12.00$12.0010,300——
2019-06-12$12.02$12.0218,300——
2019-06-11$12.00$12.0011,300——
2019-06-10$12.00$12.0031,000——
2019-06-07$11.76$11.7613,200——
2019-06-06$12.00$12.003,000——
2019-06-05$11.94$11.944,100——
2019-06-04$12.00$12.006,700——
2019-06-03$11.97$11.9711,300——
2019-05-31$12.00$12.0014,400——
2019-05-30$11.99$11.995,100——
2019-05-29$11.73$11.734,200——
2019-05-28$11.99$11.9928,300——
2019-05-24$12.05$12.0516,500——
2019-05-23$12.05$12.054,700——
2019-05-22$11.89$11.894,800——
2019-05-21$12.03$12.0345,800——
2019-05-20$11.81$11.817,400——
2019-05-17$11.69$11.696,000——
2019-05-16$11.74$11.7412,400——
2019-05-15$11.74$11.743,800——
2019-05-14$11.89$11.893,400——
2019-05-13$11.67$11.676,200——
2019-05-10$11.83$11.831,800——
2019-05-09$11.56$11.567,100——
2019-05-08$11.74$11.742,000——
2019-05-07$11.64$11.643,400——
2019-05-06$11.53$11.539,800——
2019-05-03$12.00$12.0017,000——
2019-05-02$11.58$11.582,300——
2019-05-01$11.37$11.376,700——
2019-04-30$11.37$11.376,800——
2019-04-29$11.45$11.454,600——
2019-04-26$11.66$11.662,900——
2019-04-25$11.33$11.331,500——
2019-04-24$11.43$11.43900——
2019-04-23$11.69$11.691,600——
2019-04-22$11.66$11.669,500——
2019-04-18$11.61$11.612,400——
2019-04-17$11.32$11.322,300——
2019-04-16$11.39$11.391,600——
2019-04-15$11.42$11.422,400——
2019-04-12$11.66$11.663,700——
2019-04-11$11.43$11.432,200——
2019-04-10$11.52$11.521,800——
2019-04-09$11.17$11.1726,800——
2019-04-08$11.37$11.377,500——
2019-04-05$12.30$12.308,400——
2019-04-04$11.64$11.641,400——
2019-04-03$12.17$12.1714,300——
2019-04-02$12.00$12.003,800——
2019-04-01$11.90$11.904,200——
2019-03-29$11.62$11.626,600——
2019-03-28$11.91$11.9112,400——
2019-03-27$11.65$11.657,200——
2019-03-26$11.80$11.801,400——
2019-03-25$11.38$11.384,200——
2019-03-22$11.15$11.156,900——
2019-03-21$11.16$11.162,800——
2019-03-20$11.10$11.101,000——
2019-03-19$11.11$11.115,900——
2019-03-18$11.30$11.306,800——
2019-03-15$11.22$11.2231,900——
2019-03-14$11.10$11.106,000——
2019-03-13$11.11$11.112,700——
2019-03-12$11.24$11.241,600——
2019-03-11$11.13$11.133,200——
2019-03-08$11.02$11.0220,800——
2019-03-07$11.13$11.1314,700——
2019-03-06$11.46$11.4631,900——
2019-03-05$11.91$11.911,400——
2019-03-04$11.80$11.802,200——
2019-03-01$11.80$11.803,300——
2019-02-28$11.81$11.818,300——
2019-02-27$11.90$11.9012,900——
2019-02-26$11.80$11.806,200——
2019-02-25$11.80$11.8017,500——
2019-02-22$11.89$11.8915,800——
2019-02-21$11.86$11.864,800——
2019-02-20$11.91$11.9124,200——
2019-02-19$12.19$12.1914,200——
2019-02-15$11.85$11.853,700——
2019-02-14$11.75$11.755,800——
2019-02-13$11.90$11.904,700——
2019-02-12$12.00$12.001,700——
2019-02-11$11.81$11.811,800——
2019-02-08$11.90$11.9010,600——
2019-02-07$12.12$12.129,000——
2019-02-06$11.90$11.903,700——
2019-02-05$11.90$11.902,600——
2019-02-04$11.70$11.7012,600——
2019-02-01$11.71$11.711,500——
2019-01-31$11.75$11.758,200——
2019-01-30$11.49$11.495,400——
2019-01-29$11.54$11.549,500——
2019-01-28$11.63$11.639,300——
2019-01-25$11.95$11.952,100——
2019-01-24$11.39$11.391,900——
2019-01-23$11.48$11.484,100——
2019-01-22$11.28$11.288,900——
2019-01-18$11.73$11.7316,800——
2019-01-17$11.73$11.734,800——
2019-01-16$11.49$11.494,300——
2019-01-15$11.32$11.324,500——
2019-01-14$11.06$11.0619,700——
2019-01-11$11.51$11.519,200——
2019-01-10$11.33$11.335,900——
2019-01-09$11.83$11.8313,600——
2019-01-08$11.40$11.405,300——
2019-01-07$11.29$11.29172,700——
2019-01-04$11.10$11.1074,500——
2019-01-03$10.97$10.9746,900——
2019-01-02$10.94$10.9454,200——