$CBNK: Capital Bancorp, Inc. - Common Stock
2025-06-10 CBNK 2025-06-10 22:02:17 0.00 0.00 1.86% 2025-06-11 CBNK 2025-06-11 05:00:55 36.19 32.00 1.86% CBNK 2025-06-11 06:01:05 32.53 32.00 1.86% CBNK 2025-06-11 07:00:48 36.19 32.00 1.86% CBNK 2025-06-11 08:01:06 51.79 32.00 1.86% CBNK 2025-06-11 09:00:50 42.25 32.00 1.86% CBNK 2025-06-11 10:01:09 32.80 32.06 1.13% CBNK 2025-06-11 11:00:51 32.53 32.34 0.22% CBNK 2025-06-11 12:01:03 32.37 32.28 -0.13% CBNK 2025-06-11 13:00:49 32.44 32.36 0.22% CBNK 2025-06-11 14:01:02 32.54 32.43 0.28% CBNK 2025-06-11 15:00:50 32.44 32.34 0.25% CBNK 2025-06-11 16:01:03 32.28 32.24 -0.25% CBNK 2025-06-11 17:00:48 32.86 32.00 -0.34% CBNK 2025-06-11 18:01:04 51.85 32.00 -0.34% CBNK 2025-06-11 20:01:04 0.00 0.00 -0.34% 2025-06-12 CBNK 2025-06-12 05:00:54 35.78 32.00 -0.34% CBNK 2025-06-12 08:01:09 51.60 32.00 -0.34% CBNK 2025-06-12 10:01:07 31.95 31.67 -1.20% CBNK 2025-06-12 11:00:50 32.23 32.11 -0.09% CBNK 2025-06-12 12:01:09 32.12 32.04 -0.62% CBNK 2025-06-12 13:00:48 32.22 32.14 -0.22% CBNK 2025-06-12 14:01:05 32.23 32.18 -0.19% CBNK 2025-06-12 15:00:51 32.37 32.31 0.34% CBNK 2025-06-12 16:01:02 32.43 32.39 0.56% CBNK 2025-06-12 17:00:53 33.05 31.80 0.56% CBNK 2025-06-12 18:01:08 51.66 27.99 0.56% CBNK 2025-06-12 19:00:48 51.66 28.14 0.56% CBNK 2025-06-12 20:01:04 0.00 28.14 0.56% CBNK 2025-06-12 21:00:54 0.00 0.00 0.56% 2025-06-13 CBNK 2025-06-13 05:03:57 35.85 28.32 0.56% CBNK 2025-06-13 12:01:04 31.87 31.74 -1.98% CBNK 2025-06-13 13:00:52 32.19 32.09 -0.87% CBNK 2025-06-13 14:01:10 32.03 31.97 -1.33% CBNK 2025-06-13 15:00:54 31.88 31.85 -1.77% CBNK 2025-06-13 16:01:11 31.73 31.39 -2.64% CBNK 2025-06-13 17:00:51 32.20 30.96 -2.62% CBNK 2025-06-13 18:01:10 32.60 28.10 -2.62% CBNK 2025-06-13 20:01:12 0.00 0.00 -2.62% 2025-06-16 CBNK 2025-06-16 05:00:55 35.53 28.16 -2.62% CBNK 2025-06-16 08:01:07 50.33 28.17 -2.62% CBNK 2025-06-16 09:00:55 41.65 28.17 -2.62% CBNK 2025-06-16 10:01:12 31.62 31.47 -0.22% CBNK 2025-06-16 11:00:51 31.74 31.63 0.34% CBNK 2025-06-16 12:01:06 31.74 31.64 0.25% CBNK 2025-06-16 13:00:53 31.82 31.72 0.68% CBNK 2025-06-16 14:01:09 31.53 31.45 -0.22% CBNK 2025-06-16 15:00:51 31.50 31.42 -0.43% CBNK 2025-06-16 16:01:08 31.25 31.19 -0.99% CBNK 2025-06-16 17:00:50 31.87 30.64 -1.01% CBNK 2025-06-16 18:01:09 50.06 27.30 -1.01% CBNK 2025-06-16 21:00:51 0.00 0.00 -1.01% 2025-06-17 CBNK 2025-06-17 05:01:22 31.15 27.49 -1.01% CBNK 2025-06-17 06:01:08 34.70 27.49 -1.01% CBNK 2025-06-17 08:01:06 50.00 30.95 -1.01% CBNK 2025-06-17 09:00:47 39.88 27.30 -1.01% CBNK 2025-06-17 10:01:07 31.29 31.12 -0.38% CBNK 2025-06-17 11:00:49 31.25 31.21 0.00% CBNK 2025-06-17 12:01:06 31.16 31.10 -0.32% CBNK 2025-06-17 13:00:53 31.20 31.09 -0.29% CBNK 2025-06-17 14:01:07 31.11 31.09 -0.51% CBNK 2025-06-17 15:00:56 31.17 31.12 -0.38% CBNK 2025-06-17 16:01:06 31.10 31.02 -0.73% CBNK 2025-06-17 17:00:49 49.30 30.49 -0.51% CBNK 2025-06-17 18:01:07 49.30 27.30 -0.51% CBNK 2025-06-17 20:01:09 0.00 0.00 -0.51% 2025-06-18 CBNK 2025-06-18 05:00:58 34.82 27.61 -0.51% CBNK 2025-06-18 08:01:09 49.74 27.30 -0.51% CBNK 2025-06-18 09:00:56 31.24 27.30 -0.51% CBNK 2025-06-18 10:01:08 31.48 30.90 0.35% CBNK 2025-06-18 11:00:57 31.31 31.24 0.42% CBNK 2025-06-18 12:01:04 31.40 31.32 0.93% CBNK 2025-06-18 13:00:51 31.45 31.39 1.15% CBNK 2025-06-18 14:01:09 31.40 31.32 0.74% CBNK 2025-06-18 15:00:57 31.28 31.23 0.48% CBNK 2025-06-18 16:01:14 31.36 31.03 0.51% CBNK 2025-06-18 17:00:53 31.86 30.63 0.51% CBNK 2025-06-18 18:01:06 49.46 27.30 0.51% CBNK 2025-06-18 20:01:11 0.00 0.00 0.51% 2025-06-20 CBNK 2025-06-20 05:00:46 34.88 27.64 0.51% CBNK 2025-06-20 08:01:03 49.98 27.30 0.51% CBNK 2025-06-20 09:00:48 40.74 27.30 0.51% CBNK 2025-06-20 10:01:07 32.04 31.19 0.19% CBNK 2025-06-20 11:00:51 31.34 31.13 0.32% CBNK 2025-06-20 12:01:05 31.22 31.09 -0.13% CBNK 2025-06-20 13:00:49 31.22 31.17 -0.16% CBNK 2025-06-20 14:01:10 31.15 31.07 -0.35% CBNK 2025-06-20 15:00:49 31.24 31.16 0.00% CBNK 2025-06-20 16:04:55 32.08 30.85 0.74% CBNK 2025-06-20 18:05:51 50.24 27.30 0.74% CBNK 2025-06-20 21:00:51 0.00 0.00 0.74% 2025-06-23 CBNK 2025-06-23 05:00:49 35.22 27.91 0.74% CBNK 2025-06-23 08:03:17 49.69 27.30 0.74% CBNK 2025-06-23 09:01:24 40.70 27.30 0.74% CBNK 2025-06-23 10:02:58 31.75 31.31 0.70% CBNK 2025-06-23 11:00:52 31.47 31.30 0.13% CBNK 2025-06-23 12:01:03 31.60 31.54 0.48% CBNK 2025-06-23 13:00:53 31.55 31.44 -0.03% CBNK 2025-06-23 14:01:08 31.85 31.75 1.28% CBNK 2025-06-23 15:00:49 32.03 31.98 1.86% CBNK 2025-06-23 16:01:08 32.36 32.27 2.88% CBNK 2025-06-23 17:00:51 32.99 31.75 2.89% CBNK 2025-06-23 18:01:06 50.53 27.92 2.89% CBNK 2025-06-23 21:00:55 0.00 0.00 2.89% 2025-06-24 CBNK 2025-06-24 05:00:49 36.47 28.81 2.89% CBNK 2025-06-24 08:01:08 51.79 27.30 2.89% CBNK 2025-06-24 09:00:49 41.72 27.30 2.89% CBNK 2025-06-24 10:01:06 32.93 32.14 0.92% CBNK 2025-06-24 11:00:51 32.80 32.68 1.08% CBNK 2025-06-24 12:01:08 32.65 32.60 0.79% CBNK 2025-06-24 13:00:59 32.70 32.61 0.79% CBNK 2025-06-24 14:01:07 32.71 32.63 1.02% CBNK 2025-06-24 15:00:51 32.81 32.68 1.27% CBNK 2025-06-24 16:01:12 32.63 32.61 0.86% CBNK 2025-06-24 17:00:56 33.30 32.02 0.90% CBNK 2025-06-24 18:01:10 52.30 28.63 0.90% CBNK 2025-06-24 21:00:50 0.00 0.00 0.90% 2025-06-25 CBNK 2025-06-25 05:00:53 36.50 28.96 0.90% CBNK 2025-06-25 08:01:09 52.24 27.30 0.90% CBNK 2025-06-25 09:00:53 35.49 27.30 0.90% CBNK 2025-06-25 10:01:10 32.70 32.43 0.00% CBNK 2025-06-25 11:00:54 32.61 32.07 -1.08% CBNK 2025-06-25 12:01:11 32.60 32.07 -1.08% CBNK 2025-06-25 13:00:53 32.70 32.40 -0.22% CBNK 2025-06-25 14:01:09 32.64 32.54 0.00% CBNK 2025-06-25 15:00:51 32.61 32.47 -0.46% CBNK 2025-06-25 16:01:07 32.42 32.40 -0.77% CBNK 2025-06-25 17:00:53 33.07 31.80 -0.64% CBNK 2025-06-25 18:01:09 52.16 28.27 -0.64% CBNK 2025-06-25 20:01:05 52.16 27.30 -0.64% CBNK 2025-06-25 21:00:57 0.00 0.00 -0.64% 2025-06-26 CBNK 2025-06-26 05:00:54 36.29 28.79 -0.64% CBNK 2025-06-26 08:01:07 51.88 12.98 -0.64% CBNK 2025-06-26 09:00:54 32.72 22.88 -0.64% CBNK 2025-06-26 10:01:07 32.99 32.32 0.00% CBNK 2025-06-26 11:00:48 32.64 32.57 0.64% CBNK 2025-06-26 12:01:08 32.61 32.45 0.34% CBNK 2025-06-26 13:00:55 32.69 32.52 0.46% CBNK 2025-06-26 14:01:06 32.98 32.88 1.65% CBNK 2025-06-26 15:00:50 33.19 33.11 2.17% CBNK 2025-06-26 16:01:04 33.38 33.32 2.85% CBNK 2025-06-26 17:00:50 34.03 32.71 2.87% CBNK 2025-06-26 18:01:15 52.96 13.24 2.87% CBNK 2025-06-26 19:00:56 52.96 27.30 2.87% CBNK 2025-06-26 21:01:01 0.00 0.00 2.87% 2025-06-27 CBNK 2025-06-27 05:00:39 37.40 29.67 2.87% CBNK 2025-06-27 08:00:44 53.37 27.30 2.87% CBNK 2025-06-27 09:00:34 43.31 27.30 2.87% CBNK 2025-06-27 10:00:40 33.45 33.28 0.25% CBNK 2025-06-27 11:00:34 33.65 33.57 0.89% CBNK 2025-06-27 12:00:39 33.58 33.35 0.40% CBNK 2025-06-27 13:00:33 33.61 33.47 0.68% CBNK 2025-06-27 14:00:38 33.56 33.50 0.65% CBNK 2025-06-27 15:00:45 33.37 33.31 -0.09% CBNK 2025-06-27 16:00:37 33.54 33.50 0.56% CBNK 2025-06-27 17:00:32 38.23 27.30 0.57% CBNK 2025-06-27 21:00:32 0.00 0.00 0.57% 2025-06-30 CBNK 2025-06-30 05:00:38 37.64 29.85 0.57% CBNK 2025-06-30 08:00:38 53.11 27.30 0.57% CBNK 2025-06-30 09:00:38 53.68 27.30 0.57% CBNK 2025-06-30 10:00:37 33.79 33.50 0.63% CBNK 2025-06-30 11:00:35 33.60 33.46 0.18% CBNK 2025-06-30 12:00:35 33.55 33.49 -0.03% CBNK 2025-06-30 13:00:36 33.65 33.60 0.27% CBNK 2025-06-30 14:00:44 33.54 33.46 -0.21% CBNK 2025-06-30 15:00:35 33.69 33.64 0.42% CBNK 2025-06-30 16:00:43 33.58 33.54 0.06% CBNK 2025-06-30 17:00:39 34.24 32.93 0.12% CBNK 2025-06-30 18:00:44 53.77 27.30 0.12% CBNK 2025-06-30 21:00:31 0.00 0.00 0.12% 2025-07-01 CBNK 2025-07-01 05:00:38 33.99 29.76 0.12% CBNK 2025-07-01 08:00:40 33.99 27.30 0.12% CBNK 2025-07-01 10:00:34 33.73 33.54 0.39% CBNK 2025-07-01 11:00:37 33.90 33.72 0.39% CBNK 2025-07-01 12:00:35 34.21 34.03 1.79% CBNK 2025-07-01 13:00:37 34.50 34.29 2.24% CBNK 2025-07-01 14:00:46 34.45 34.35 2.62% CBNK 2025-07-01 15:00:38 34.43 34.34 2.53% CBNK 2025-07-01 16:00:37 34.32 34.27 2.12% CBNK 2025-07-01 17:00:39 34.92 33.57 2.00% CBNK 2025-07-01 18:00:36 54.64 27.30 2.00% CBNK 2025-07-01 21:00:34 0.00 0.00 2.00% 2025-07-02 CBNK 2025-07-02 05:00:39 38.47 30.50 2.00% CBNK 2025-07-02 08:00:39 54.29 27.30 2.00% CBNK 2025-07-02 09:00:37 54.78 27.30 2.00% CBNK 2025-07-02 10:00:39 34.41 34.18 0.45% CBNK 2025-07-02 11:00:34 34.69 34.57 1.19% CBNK 2025-07-02 12:00:36 34.68 34.52 1.07% CBNK 2025-07-02 13:00:37 34.55 34.36 0.74% CBNK 2025-07-02 14:00:44 34.71 34.60 1.34% CBNK 2025-07-02 15:00:35 34.78 34.65 1.49% CBNK 2025-07-02 16:00:38 34.69 34.65 1.31% CBNK 2025-07-02 17:00:42 35.39 34.03 1.37% CBNK 2025-07-02 18:00:40 55.23 27.30 1.37% CBNK 2025-07-02 20:00:43 55.23 27.30 2.19% CBNK 2025-07-02 21:00:46 0.00 0.00 2.19% 2025-07-03 CBNK 2025-07-03 05:00:39 38.91 30.87 2.19% CBNK 2025-07-03 08:00:47 54.90 13.88 2.19% CBNK 2025-07-03 09:00:42 55.52 13.88 2.19% CBNK 2025-07-03 10:00:40 35.24 35.04 1.52% CBNK 2025-07-03 11:00:40 35.33 35.22 1.72% CBNK 2025-07-03 12:00:39 35.43 35.28 1.99% CBNK 2025-07-03 13:00:36 35.51 35.46 2.37% CBNK 2025-07-03 14:00:35 38.54 32.46 2.88% CBNK 2025-07-03 15:00:38 0.00 0.00 2.88% CBNK 2025-07-03 17:00:38 39.53 31.61 2.88% CBNK 2025-07-03 18:00:38 0.00 0.00 2.88% 2025-07-07 CBNK 2025-07-07 05:00:47 39.57 35.18 2.88% CBNK 2025-07-07 06:00:46 36.03 35.18 2.88% CBNK 2025-07-07 09:00:47 36.03 34.82 2.88% CBNK 2025-07-07 10:00:44 35.67 35.35 -0.09% CBNK 2025-07-07 11:00:48 35.29 35.20 -0.92% CBNK 2025-07-07 12:00:38 35.21 35.11 -0.98% CBNK 2025-07-07 13:00:34 35.03 34.89 -1.64% CBNK 2025-07-07 14:00:38 35.18 34.97 -1.44% CBNK 2025-07-07 15:00:32 35.03 34.89 -1.53% CBNK 2025-07-07 16:00:38 35.16 35.09 -1.10% CBNK 2025-07-07 17:00:41 38.86 34.46 -1.10% CBNK 2025-07-07 18:00:41 38.86 31.16 -1.10% CBNK 2025-07-07 19:00:39 35.81 27.30 -1.10% CBNK 2025-07-07 21:00:35 0.00 0.00 -1.10% 2025-07-08 CBNK 2025-07-08 05:00:44 39.36 31.22 -1.10% CBNK 2025-07-08 06:00:44 39.36 34.97 -1.10% CBNK 2025-07-08 07:00:32 35.74 34.64 -1.10% CBNK 2025-07-08 10:00:36 35.51 34.88 0.82% CBNK 2025-07-08 11:00:35 35.38 35.28 0.59% CBNK 2025-07-08 12:00:36 35.62 35.32 0.93% CBNK 2025-07-08 13:00:38 35.60 35.50 1.24% CBNK 2025-07-08 14:00:37 35.65 35.54 1.41% CBNK 2025-07-08 15:00:40 35.53 35.40 1.04% CBNK 2025-07-08 16:00:41 35.28 35.22 0.42% CBNK 2025-07-08 17:00:44 35.98 35.13 0.51% CBNK 2025-07-08 18:00:44 56.71 35.13 0.51% CBNK 2025-07-08 19:00:41 56.71 27.30 0.51% CBNK 2025-07-08 21:00:41 0.00 0.00 0.51% 2025-07-09 CBNK 2025-07-09 05:00:38 39.49 31.32 0.51% CBNK 2025-07-09 07:00:42 35.80 34.79 0.51% CBNK 2025-07-09 09:00:38 35.80 35.31 0.51% CBNK 2025-07-09 10:00:39 35.49 35.25 0.46% CBNK 2025-07-09 11:00:38 35.42 35.28 0.23% CBNK 2025-07-09 12:00:39 35.35 35.18 -0.28% CBNK 2025-07-09 13:00:38 35.25 35.00 -0.37% CBNK 2025-07-09 14:00:40 35.26 35.10 -0.26% CBNK 2025-07-09 15:00:36 35.15 35.00 -0.77% CBNK 2025-07-09 16:00:43 35.28 35.18 -0.06% CBNK 2025-07-09 17:00:40 35.93 34.57 -0.11% CBNK 2025-07-09 18:00:37 56.11 27.30 -0.11% CBNK 2025-07-09 21:00:37 0.00 0.00 -0.11% 2025-07-10 CBNK 2025-07-10 05:00:48 39.35 31.20 -0.11% CBNK 2025-07-10 07:00:40 39.35 34.97 -0.11% CBNK 2025-07-10 08:00:42 56.41 27.30 -0.11% CBNK 2025-07-10 09:00:42 45.61 27.30 -0.11% CBNK 2025-07-10 10:00:40 35.63 35.18 0.28% CBNK 2025-07-10 11:00:39 35.47 35.28 0.51% CBNK 2025-07-10 12:00:34 35.35 35.11 0.31% CBNK 2025-07-10 13:00:37 35.44 35.25 0.51% CBNK 2025-07-10 14:00:40 35.43 35.25 0.11% CBNK 2025-07-10 15:00:38 35.18 35.04 -0.31% CBNK 2025-07-10 16:00:42 35.40 35.29 0.28% CBNK 2025-07-10 17:00:42 36.03 34.68 0.31% CBNK 2025-07-10 18:00:45 56.51 35.18 0.31% CBNK 2025-07-10 21:00:38 0.00 0.00 0.31%