Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	29.83	30.08	29.55	29.74	101,110	+0.17(+0.57%)
Mar 30, 2026	29.27	30.19	29.05	29.57	129,996	+0.61(+2.11%)
Mar 27, 2026	29.19	29.43	28.64	28.96	118,784	-0.35(-1.19%)
Mar 26, 2026	28.90	29.56	28.90	29.31	190,396	+0.21(+0.72%)
Mar 25, 2026	29.79	29.98	28.33	29.10	73,875	-0.33(-1.12%)
Mar 24, 2026	29.12	29.71	28.95	29.43	42,959	-0.07(-0.24%)
Mar 23, 2026	29.22	30.00	28.88	29.50	83,373	+0.78(+2.72%)
Mar 20, 2026	28.70	29.89	28.50	28.72	145,785	-0.01(-0.03%)
Mar 19, 2026	28.33	29.25	28.17	28.73	82,589	+0.33(+1.16%)
Mar 18, 2026	28.64	28.90	28.10	28.40	66,855	-0.63(-2.17%)
Mar 17, 2026	28.64	29.54	28.46	29.03	46,039	+0.18(+0.62%)
Mar 16, 2026	29.10	29.15	28.37	28.85	29,428	+0.10(+0.35%)
Mar 13, 2026	28.85	29.16	28.26	28.75	43,273	-0.05(-0.17%)
Mar 12, 2026	28.32	28.96	28.04	28.80	46,368	+0.06(+0.21%)
Mar 11, 2026	28.75	28.86	28.50	28.74	18,599	-0.36(-1.24%)
Mar 10, 2026	29.02	29.80	28.80	29.10	37,367	-0.12(-0.41%)
Mar 09, 2026	28.71	30.26	28.11	29.22	49,803	+0.01(+0.03%)
Mar 06, 2026	28.92	29.30	28.58	29.21	42,995	-0.38(-1.28%)
Mar 05, 2026	30.02	30.24	29.44	29.59	35,166	-0.75(-2.47%)
Mar 04, 2026	30.06	30.82	29.75	30.34	50,633	+0.68(+2.29%)
Mar 03, 2026	29.19	29.94	28.82	29.66	39,445	-0.16(-0.54%)
Mar 02, 2026	28.81	30.52	28.81	29.82	40,357	+0.41(+1.39%)
Feb 27, 2026	29.88	29.88	29.21	29.41	52,077	-0.89(-2.94%)
Feb 26, 2026	30.80	31.00	30.00	30.30	26,554	-0.20(-0.66%)
Feb 25, 2026	30.15	30.61	29.66	30.50	30,151	+0.58(+1.94%)
Feb 24, 2026	29.54	30.18	29.39	29.92	38,335	+0.20(+0.67%)
Feb 23, 2026	31.15	31.45	29.54	29.72	67,884	-1.43(-4.59%)
Feb 20, 2026	30.96	31.39	30.63	31.15	189,338	+0.12(+0.39%)
Feb 19, 2026	31.27	31.72	30.66	31.03	42,131	-0.40(-1.27%)
Feb 18, 2026	31.81	32.22	29.88	31.43	35,731	-0.57(-1.78%)
Feb 17, 2026	31.60	32.33	31.60	32.00	27,651	+0.21(+0.66%)
Feb 13, 2026	31.34	32.20	31.10	31.79	50,586	+0.23(+0.73%)
Feb 12, 2026	31.70	31.73	30.95	31.56	47,748	+0.08(+0.25%)
Feb 11, 2026	32.26	32.37	31.31	31.48	46,663	-0.49(-1.53%)
Feb 10, 2026	32.79	32.84	31.48	31.97	82,673	-0.90(-2.74%)
Feb 09, 2026	32.81	33.65	32.60	32.87	50,508	+0.06(+0.18%)
Feb 06, 2026	32.34	33.20	31.05	32.81	109,495	+0.80(+2.50%)
Feb 05, 2026	31.85	32.88	31.50	32.01	39,559	-0.32(-0.99%)
Feb 04, 2026	32.17	32.94	31.89	32.33	37,429	+0.42(+1.32%)
Feb 03, 2026	31.55	32.18	31.48	31.91	58,143	+0.20(+0.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Capital Bancorp, Inc. - Common Stock (NQ:CBNK)

Historical Prices

Information