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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.93$13.9316,800——
2020-12-30$13.89$13.8911,100——
2020-12-29$13.72$13.7211,300——
2020-12-28$13.91$13.9124,100——
2020-12-24$13.64$13.646,500——
2020-12-23$13.68$13.686,600——
2020-12-22$13.19$13.198,500——
2020-12-21$13.23$13.2313,200——
2020-12-18$13.65$13.6573,700——
2020-12-17$12.92$12.928,200——
2020-12-16$12.56$12.5610,900——
2020-12-15$12.70$12.7011,700——
2020-12-14$12.50$12.5068,600——
2020-12-11$12.78$12.7831,200——
2020-12-10$12.89$12.895,300——
2020-12-09$12.66$12.6613,300——
2020-12-08$12.55$12.5589,100——
2020-12-07$12.39$12.3921,900——
2020-12-04$12.27$12.2715,300——
2020-12-03$12.08$12.085,700——
2020-12-02$12.29$12.2919,700——
2020-12-01$11.93$11.9311,300——
2020-11-30$11.89$11.8916,400——
2020-11-27$12.39$12.394,500——
2020-11-25$12.37$12.376,500——
2020-11-24$12.50$12.5024,100——
2020-11-23$12.47$12.4723,600——
2020-11-20$12.31$12.3113,500——
2020-11-19$12.30$12.309,100——
2020-11-18$12.45$12.4592,300——
2020-11-17$12.48$12.4812,300——
2020-11-16$12.51$12.5121,500——
2020-11-13$12.01$12.0121,400——
2020-11-12$11.66$11.6611,600——
2020-11-11$12.00$12.0019,600——
2020-11-10$11.60$11.6053,300——
2020-11-09$11.41$11.4151,500——
2020-11-06$10.64$10.6444,900——
2020-11-05$11.16$11.1636,600——
2020-11-04$10.86$10.8617,100——
2020-11-03$11.12$11.1256,800——
2020-11-02$11.12$11.1257,700——
2020-10-30$10.52$10.5240,200——
2020-10-29$10.05$10.0511,900——
2020-10-28$9.79$9.7939,300——
2020-10-27$10.20$10.2064,700——
2020-10-26$10.27$10.277,300——
2020-10-23$10.57$10.575,200——
2020-10-22$10.46$10.468,700——
2020-10-21$10.36$10.368,200——
2020-10-20$10.28$10.283,700——
2020-10-19$9.98$9.984,700——
2020-10-16$10.04$10.047,800——
2020-10-15$9.97$9.976,000——
2020-10-14$9.75$9.756,900——
2020-10-13$9.94$9.943,500——
2020-10-12$10.39$10.3929,900——
2020-10-09$10.52$10.5223,500——
2020-10-08$10.52$10.528,300——
2020-10-07$10.46$10.4615,100——
2020-10-06$9.99$9.9916,300——
2020-10-05$9.85$9.858,800——
2020-10-02$9.61$9.6111,500——
2020-10-01$9.30$9.305,300——
2020-09-30$9.46$9.466,900——
2020-09-29$9.55$9.551,400——
2020-09-28$9.34$9.3418,600——
2020-09-25$9.26$9.266,900——
2020-09-24$9.06$9.067,800——
2020-09-23$9.15$9.1513,200——
2020-09-22$9.30$9.3028,200——
2020-09-21$9.14$9.1423,300——
2020-09-18$9.66$9.6662,600——
2020-09-17$10.50$10.502,300——
2020-09-16$10.55$10.556,200——
2020-09-15$10.55$10.55138,800——
2020-09-14$10.86$10.863,900——
2020-09-11$10.36$10.3626,700——
2020-09-10$10.60$10.606,200——
2020-09-09$10.80$10.8010,600——
2020-09-08$10.62$10.6212,100——
2020-09-04$10.75$10.753,700——
2020-09-03$10.75$10.7510,000——
2020-09-02$10.73$10.736,800——
2020-09-01$10.40$10.407,200——
2020-08-31$10.41$10.4114,400——
2020-08-28$10.63$10.636,500——
2020-08-27$10.35$10.354,200——
2020-08-26$10.23$10.239,200——
2020-08-25$10.18$10.185,300——
2020-08-24$10.12$10.124,600——
2020-08-21$10.11$10.1162,300——
2020-08-20$10.65$10.6528,300——
2020-08-19$11.14$11.143,500——
2020-08-18$10.67$10.673,800——
2020-08-17$10.73$10.7323,100——
2020-08-14$10.80$10.802,500——
2020-08-13$10.74$10.742,600——
2020-08-12$10.98$10.988,900——
2020-08-11$10.65$10.653,500——
2020-08-10$10.68$10.684,000——
2020-08-07$10.80$10.806,500——
2020-08-06$10.55$10.557,900——
2020-08-05$10.90$10.909,500——
2020-08-04$10.92$10.922,500——
2020-08-03$11.00$11.003,400——
2020-07-31$10.62$10.624,400——
2020-07-30$10.82$10.824,000——
2020-07-29$11.00$11.009,800——
2020-07-28$10.91$10.912,200——
2020-07-27$11.39$11.394,200——
2020-07-24$11.30$11.309,800——
2020-07-23$11.30$11.3033,300——
2020-07-22$10.79$10.794,300——
2020-07-21$10.89$10.897,400——
2020-07-20$10.70$10.701,200——
2020-07-17$10.70$10.704,400——
2020-07-16$10.90$10.905,400——
2020-07-15$10.74$10.7414,000——
2020-07-14$10.40$10.403,400——
2020-07-13$10.38$10.384,500——
2020-07-10$10.44$10.446,300——
2020-07-09$9.57$9.5712,400——
2020-07-08$10.27$10.2710,100——
2020-07-07$10.02$10.028,400——
2020-07-06$10.74$10.745,600——
2020-07-02$10.32$10.325,200——
2020-07-01$10.21$10.214,700——
2020-06-30$10.70$10.7019,800——
2020-06-29$10.19$10.1919,200——
2020-06-26$9.40$9.4059,100——
2020-06-25$9.97$9.9711,600——
2020-06-24$9.90$9.9011,400——
2020-06-23$10.26$10.269,900——
2020-06-22$10.07$10.0712,700——
2020-06-19$10.10$10.1025,100——
2020-06-18$10.00$10.0011,300——
2020-06-17$10.39$10.396,000——
2020-06-16$10.76$10.7612,300——
2020-06-15$10.73$10.739,000——
2020-06-12$10.34$10.3422,600——
2020-06-11$10.07$10.0716,900——
2020-06-10$11.56$11.565,300——
2020-06-09$12.00$12.008,500——
2020-06-08$11.81$11.8112,000——
2020-06-05$11.72$11.7220,100——
2020-06-04$11.49$11.4917,200——
2020-06-03$11.27$11.2719,200——
2020-06-02$10.65$10.656,000——
2020-06-01$10.64$10.6427,800——
2020-05-29$11.38$11.3816,500——
2020-05-28$11.63$11.6314,300——
2020-05-27$11.75$11.7524,000——
2020-05-26$10.78$10.787,200——
2020-05-22$10.93$10.933,700——
2020-05-21$10.81$10.8110,000——
2020-05-20$10.83$10.8325,500——
2020-05-19$10.25$10.255,200——
2020-05-18$10.92$10.9217,000——
2020-05-15$10.30$10.3015,400——
2020-05-14$9.46$9.4620,000——
2020-05-13$9.78$9.7816,700——
2020-05-12$9.90$9.9014,800——
2020-05-11$10.61$10.6115,800——
2020-05-08$11.50$11.5012,800——
2020-05-07$10.26$10.267,400——
2020-05-06$10.21$10.219,500——
2020-05-05$10.36$10.3611,800——
2020-05-04$10.36$10.368,300——
2020-05-01$11.13$11.1320,700——
2020-04-30$10.86$10.8622,200——
2020-04-29$12.06$12.0619,400——
2020-04-28$11.12$11.1221,200——
2020-04-27$10.65$10.6525,600——
2020-04-24$10.33$10.334,000——
2020-04-23$10.29$10.299,800——
2020-04-22$10.62$10.629,600——
2020-04-21$10.70$10.7012,800——
2020-04-20$10.51$10.5114,900——
2020-04-17$11.08$11.0818,100——
2020-04-16$10.70$10.7020,800——
2020-04-15$11.16$11.1614,300——
2020-04-14$11.28$11.2812,000——
2020-04-13$11.50$11.5012,300——
2020-04-09$12.00$12.0018,100——
2020-04-08$11.72$11.7216,100——
2020-04-07$11.78$11.785,900——
2020-04-06$12.07$12.0731,500——
2020-04-03$10.33$10.3310,300——
2020-04-02$11.39$11.3919,600——
2020-04-01$11.51$11.5117,000——
2020-03-31$12.52$12.5243,600——
2020-03-30$12.75$12.7519,300——
2020-03-27$11.79$11.7921,900——
2020-03-26$12.80$12.8029,100——
2020-03-25$11.41$11.416,100——
2020-03-24$11.26$11.2633,900——
2020-03-23$10.00$10.0056,400——
2020-03-20$9.90$9.9038,200——
2020-03-19$10.20$10.2033,100——
2020-03-18$10.38$10.3839,300——
2020-03-17$11.86$11.8635,800——
2020-03-16$6.98$6.9883,500——
2020-03-13$10.97$10.9712,300——
2020-03-12$9.24$9.2419,900——
2020-03-11$11.75$11.7540,100——
2020-03-10$12.23$12.2355,500——
2020-03-09$12.01$12.0116,000——
2020-03-06$13.38$13.3823,300——
2020-03-05$13.86$13.86209,400——
2020-03-04$14.28$14.2826,300——
2020-03-03$13.93$13.9319,000——
2020-03-02$14.15$14.1515,100——
2020-02-28$13.84$13.8442,900——
2020-02-27$14.15$14.1514,100——
2020-02-26$14.24$14.249,200——
2020-02-25$14.32$14.3221,000——
2020-02-24$14.02$14.0219,100——
2020-02-21$14.24$14.249,000——
2020-02-20$14.40$14.405,000——
2020-02-19$14.42$14.424,500——
2020-02-18$14.36$14.3610,400——
2020-02-14$14.38$14.3824,600——
2020-02-13$14.36$14.362,400——
2020-02-12$14.36$14.364,300——
2020-02-11$14.40$14.4032,800——
2020-02-10$14.62$14.6218,900——
2020-02-07$14.38$14.3811,700——
2020-02-06$14.27$14.2712,600——
2020-02-05$14.60$14.6014,600——
2020-02-04$14.44$14.4412,700——
2020-02-03$14.33$14.3360,200——
2020-01-31$13.62$13.6217,000——
2020-01-30$13.68$13.689,900——
2020-01-29$13.90$13.9017,100——
2020-01-28$14.00$14.0012,000——
2020-01-27$13.88$13.8813,300——
2020-01-24$13.98$13.9816,100——
2020-01-23$13.79$13.795,700——
2020-01-22$13.84$13.8411,200——
2020-01-21$14.30$14.3014,700——
2020-01-17$14.44$14.444,700——
2020-01-16$14.65$14.655,000——
2020-01-15$14.77$14.772,500——
2020-01-14$14.78$14.786,900——
2020-01-13$14.80$14.807,700——
2020-01-10$14.88$14.885,500——
2020-01-09$14.71$14.7139,900——
2020-01-08$14.74$14.741,800——
2020-01-07$14.71$14.7122,500——
2020-01-06$14.70$14.708,200——
2020-01-03$14.32$14.326,200——
2020-01-02$14.84$14.844,200——