MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBNK — Capital Bancorp, Inc.
NasdaqCapital Bancorp, Inc.
$40.45
+0.65(+1.63%)
- O
- 39.95
- H
- 40.70
- L
- 39.95
- V
- 451.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.45
Period Return+43.64%
Period High$40.70
Period Low$26.40
Avg Daily Volume63.5K
Total Trading Days365
CBNK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.95 | $40.70 | $39.95 | $40.45 | +$0.65 | +1.63% | 451,086 | $40.47 | $39.95 $40.70 |
| Oct 1, 2026 | $39.09 | $39.92 | $38.79 | $39.80 | +$0.49 | +1.25% | 303,630 | $39.56 | $38.79 $39.92 |
| Sep 30, 2026 | $38.25 | $40.26 | $38.25 | $39.31 | +$3.66 | +10.27% | 749,966 | $39.46 | $38.25 $40.26 |
| Sep 29, 2026 | $36.23 | $36.23 | $35.52 | $35.65 | $-0.47 | -1.30% | 41,192 | $35.71 | $35.52 $36.23 |
| Sep 28, 2026 | $35.74 | $36.26 | $35.74 | $36.12 | +$0.07 | +0.19% | 54,170 | $36.09 | $35.74 $36.26 |
| Sep 25, 2026 | $36.08 | $36.45 | $35.90 | $36.05 | +$0.07 | +0.19% | 49,226 | $36.14 | $35.90 $36.45 |
| Sep 24, 2026 | $35.78 | $36.13 | $35.65 | $35.98 | +$0.36 | +1.01% | 56,909 | $35.95 | $35.65 $36.13 |
| Sep 23, 2026 | $35.87 | $35.94 | $35.52 | $35.62 | $-0.33 | -0.92% | 45,315 | $35.68 | $35.52 $35.94 |
| Sep 22, 2026 | $36.24 | $36.50 | $35.73 | $35.95 | $-0.05 | -0.14% | 53,633 | $36.04 | $35.73 $36.50 |
| Sep 21, 2026 | $35.93 | $36.20 | $35.77 | $36.00 | +$0.13 | +0.36% | 49,583 | $36.00 | $35.77 $36.20 |
| Sep 18, 2026 | $35.88 | $36.18 | $35.50 | $35.87 | $-0.21 | -0.58% | 136,982 | $35.84 | $35.50 $36.18 |
| Sep 17, 2026 | $36.60 | $36.66 | $36.03 | $36.08 | $-0.25 | -0.69% | 38,870 | $36.13 | $36.03 $36.66 |
| Sep 16, 2026 | $36.51 | $36.51 | $35.51 | $36.33 | $-0.17 | -0.47% | 42,578 | $36.21 | $35.51 $36.51 |
| Sep 15, 2026 | $36.32 | $36.65 | $36.18 | $36.50 | +$0.03 | +0.08% | 37,376 | $36.46 | $36.18 $36.65 |
| Sep 14, 2026 | $36.35 | $36.77 | $36.18 | $36.47 | +$0.22 | +0.61% | 35,810 | $36.48 | $36.18 $36.77 |
| Sep 11, 2026 | $36.60 | $36.98 | $35.98 | $36.25 | $-0.11 | -0.30% | 58,737 | $36.24 | $35.98 $36.98 |
| Sep 10, 2026 | $35.98 | $36.41 | $35.71 | $36.36 | +$0.36 | +1.00% | 36,285 | $36.14 | $35.71 $36.41 |
| Sep 9, 2026 | $36.10 | $36.64 | $35.79 | $36.00 | $-0.36 | -0.99% | 39,564 | $36.01 | $35.79 $36.64 |
| Sep 8, 2026 | $36.82 | $36.82 | $35.81 | $36.36 | $-0.62 | -1.68% | 32,949 | $36.41 | $35.81 $36.82 |
| Sep 4, 2026 | $36.34 | $37.05 | $36.21 | $36.98 | +$0.33 | +0.90% | 46,887 | $36.87 | $36.21 $37.05 |
| Sep 3, 2026 | $36.63 | $37.10 | $36.40 | $36.65 | +$0.22 | +0.60% | 32,230 | $36.68 | $36.40 $37.10 |
| Sep 2, 2026 | $36.15 | $36.82 | $36.08 | $36.43 | +$0.48 | +1.34% | 48,321 | $36.47 | $36.08 $36.82 |
| Sep 1, 2026 | $36.17 | $36.42 | $35.60 | $35.95 | $-0.19 | -0.53% | 55,710 | $35.92 | $35.60 $36.42 |
| Aug 31, 2026 | $36.57 | $36.65 | $36.09 | $36.14 | $-0.40 | -1.09% | 50,888 | $36.26 | $36.09 $36.65 |
| Aug 28, 2026 | $36.28 | $36.83 | $36.28 | $36.54 | +$0.20 | +0.55% | 60,315 | $36.59 | $36.28 $36.83 |
| Aug 27, 2026 | $36.09 | $36.45 | $36.03 | $36.34 | $-0.05 | -0.14% | 60,049 | $36.31 | $36.03 $36.45 |
| Aug 26, 2026 | $36.63 | $36.70 | $36.03 | $36.39 | +$0.04 | +0.11% | 49,802 | $36.36 | $36.03 $36.70 |
| Aug 25, 2026 | $36.54 | $36.68 | $36.26 | $36.35 | $-0.21 | -0.57% | 39,553 | $36.38 | $36.26 $36.68 |
| Aug 24, 2026 | $36.72 | $37.10 | $36.42 | $36.56 | +$0.03 | +0.08% | 43,618 | $36.68 | $36.42 $37.10 |
| Aug 21, 2026 | $36.68 | $36.95 | $36.17 | $36.53 | $-0.13 | -0.35% | 72,580 | $36.53 | $36.17 $36.95 |