Capital Bancorp Stock Price History
NASDAQ: CBNKFinanceMajor BanksUSD
38.54-0.59 (-1.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBNK price history at a glance
The price history for Capital Bancorp (CBNK) on this page begins on September 24, 2018, when the stock closed at $12.72; it most recently closed at $38.54 on October 5, 2026. The highest price in this record is $40.70, reached on September 28, 2026; the latest close is 5.3% below that peak. Across the 7 complete calendar years in the table, CBNK finished higher in 5 and lower in 2. Its best year was 2021 (+88.1%) and its worst was 2022 (-10.2%).
Over roughly 8 years the share price changed +203.0%, a 14.8% compound annual price return (excluding dividends). In the last 12 months alone, CBNK has gained 28.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $40.70
- Date of high
- Sep 28, 2026
- Low since 2018
- $6.98
- Date of low
- Mar 16, 2020
- 52-week high
- $40.70
- 52-week low
- $26.40
- IPO year
- 2018
- Last close
- $38.54
CBNK returns
1 week
-4.72%
1 month
+7.06%
3 months
+9.89%
6 months
+22.08%
Year to date
+36.81%
1 year
+28.85%
3 years
+95.93%
5 years
+58.08%
CBNK price return, excluding dividends.
CBNK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.54 | +37.45% |
| 2025 | 28.04 | +0.04% |
| 2024 | 28.03 | +15.83% |
| 2023 | 24.20 | +2.80% |
| 2022 | 23.54 | -10.15% |
| 2021 | 26.20 | +88.08% |
| 2020 | 13.93 | -2.72% |
| 2019 | 14.32 | +29.01% |
| 2018* | 11.10 | -12.74% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CBNK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.97 | 39.10 | 38.54 | 38.54 | -1.51% | |
| 39.08 | 39.41 | 38.50 | 39.13 | +0.62% | |
| 39.31 | 39.31 | 38.72 | 38.89 | -1.77% | |
| 40.26 | 40.34 | 39.56 | 39.59 | -1.07% | |
| 40.49 | 40.59 | 39.96 | 40.02 | -1.06% | |
| 39.95 | 40.70 | 39.95 | 40.45 | +1.63% | |
| 39.09 | 39.92 | 38.79 | 39.80 | +1.25% | |
| 38.25 | 40.26 | 38.25 | 39.31 | +10.27% | |
| 36.23 | 36.23 | 35.52 | 35.65 | -1.30% | |
| 35.74 | 36.26 | 35.74 | 36.12 | +0.19% | |
| 36.08 | 36.45 | 35.90 | 36.05 | +0.19% | |
| 35.78 | 36.13 | 35.65 | 35.98 | +1.01% | |
| 35.87 | 35.94 | 35.52 | 35.62 | -0.92% | |
| 36.24 | 36.50 | 35.73 | 35.95 | -0.14% | |
| 35.93 | 36.20 | 35.77 | 36.00 | +0.36% | |
| 35.88 | 36.18 | 35.50 | 35.87 | -0.58% | |
| 36.60 | 36.66 | 36.03 | 36.08 | -0.69% | |
| 36.51 | 36.51 | 35.51 | 36.33 | -0.47% | |
| 36.32 | 36.65 | 36.18 | 36.50 | +0.08% | |
| 36.35 | 36.77 | 36.18 | 36.47 | +0.61% | |
| 36.60 | 36.98 | 35.98 | 36.25 | -0.30% | |
| 35.98 | 36.41 | 35.71 | 36.36 | +1.00% | |
| 36.10 | 36.64 | 35.79 | 36.00 | -0.99% | |
| 36.82 | 36.82 | 35.81 | 36.36 | -1.68% | |
| 36.34 | 37.05 | 36.21 | 36.98 | +0.90% | |
| 36.63 | 37.10 | 36.40 | 36.65 | +0.60% | |
| 36.15 | 36.82 | 36.08 | 36.43 | +1.34% | |
| 36.17 | 36.42 | 35.60 | 35.95 | -0.53% | |
| 36.57 | 36.65 | 36.09 | 36.14 | -1.09% | |
| 36.28 | 36.83 | 36.28 | 36.54 | +0.55% | |
| 36.09 | 36.45 | 36.03 | 36.34 | -0.14% | |
| 36.63 | 36.70 | 36.03 | 36.39 | +0.11% | |
| 36.54 | 36.68 | 36.26 | 36.35 | -0.57% | |
| 36.72 | 37.10 | 36.42 | 36.56 | +0.08% | |
| 36.68 | 36.95 | 36.17 | 36.53 | -0.35% | |
| 36.14 | 36.85 | 36.01 | 36.66 | +1.02% | |
| 37.59 | 37.59 | 36.29 | 36.29 | -2.81% | |
| 37.60 | 37.60 | 37.18 | 37.34 | -0.85% | |
| 37.67 | 38.02 | 37.31 | 37.66 | +0.05% | |
| 37.91 | 38.16 | 37.60 | 37.64 | -0.53% | |
| 37.88 | 38.07 | 37.55 | 37.84 | -0.11% | |
| 37.56 | 38.08 | 37.56 | 37.88 | +0.56% | |
| 37.47 | 37.91 | 37.47 | 37.67 | +0.96% | |
| 37.70 | 38.11 | 37.07 | 37.31 | -1.24% | |
| 37.65 | 37.81 | 37.36 | 37.78 | -0.11% | |
| 37.48 | 37.86 | 37.48 | 37.82 | +0.75% | |
| 38.02 | 38.09 | 37.48 | 37.54 | -1.05% | |
| 37.69 | 38.38 | 37.28 | 37.94 | +0.85% | |
| 37.93 | 38.17 | 37.40 | 37.62 | +0.78% | |
| 36.88 | 37.41 | 36.31 | 37.33 | +0.81% | |
| 38.20 | 38.20 | 36.92 | 37.03 | -2.11% | |
| 37.41 | 38.34 | 37.35 | 37.83 | +0.13% | |
| 36.31 | 38.83 | 36.29 | 37.78 | +4.05% | |
| 36.24 | 37.00 | 36.17 | 36.31 | +0.50% | |
| 35.80 | 36.59 | 35.75 | 36.13 | +1.40% | |
| 35.01 | 35.70 | 34.52 | 35.63 | +0.51% | |
| 35.72 | 35.72 | 35.22 | 35.45 | -0.92% | |
| 35.52 | 35.98 | 34.80 | 35.78 | +0.22% | |
| 35.90 | 35.98 | 35.44 | 35.70 | -0.39% | |
| 36.26 | 37.00 | 35.03 | 35.84 | -1.89% | |
| 35.66 | 36.82 | 35.66 | 36.53 | +2.90% | |
| 35.15 | 35.88 | 34.41 | 35.50 | +1.11% | |
| 35.38 | 35.75 | 35.02 | 35.11 | -0.85% | |
| 35.00 | 35.75 | 34.55 | 35.41 | +0.97% | |
| 34.93 | 35.74 | 34.39 | 35.07 | +0.43% | |
| 34.55 | 35.27 | 34.32 | 34.92 | +1.22% | |
| 34.87 | 35.12 | 34.27 | 34.50 | -1.12% | |
| 35.64 | 35.77 | 34.87 | 34.89 | -1.66% | |
| 35.57 | 36.16 | 35.41 | 35.48 | -0.11% | |
| 36.34 | 36.35 | 35.30 | 35.52 | -1.74% | |
| 35.16 | 36.41 | 35.15 | 36.15 | +2.93% | |
| 35.11 | 35.25 | 34.79 | 35.12 | 0.00% | |
| 35.25 | 35.29 | 34.25 | 35.12 | -0.26% | |
| 34.68 | 35.50 | 34.44 | 35.21 | +1.70% | |
| 34.31 | 34.68 | 34.31 | 34.62 | +0.64% | |
| 34.05 | 34.67 | 33.75 | 34.40 | +0.58% | |
| 33.19 | 34.31 | 33.14 | 34.20 | +2.21% | |
| 33.15 | 33.99 | 33.08 | 33.46 | +0.57% | |
| 33.59 | 34.40 | 32.68 | 33.27 | +0.30% | |
| 33.37 | 33.97 | 32.74 | 33.17 | -0.60% | |
| 33.52 | 33.74 | 33.11 | 33.37 | +0.39% | |
| 34.35 | 34.39 | 33.09 | 33.24 | -2.44% | |
| 33.80 | 34.18 | 33.41 | 34.07 | +1.19% | |
| 33.70 | 34.00 | 33.19 | 33.67 | +0.48% | |
| 33.35 | 33.99 | 33.19 | 33.51 | +0.87% | |
| 32.99 | 33.74 | 32.88 | 33.22 | +1.34% | |
| 32.83 | 33.14 | 32.01 | 32.78 | +0.37% | |
| 32.39 | 33.11 | 32.39 | 32.66 | +0.21% | |
| 31.90 | 32.62 | 31.78 | 32.59 | +3.53% | |
| 32.04 | 32.48 | 31.32 | 31.48 | -2.48% | |
| 31.46 | 32.39 | 31.46 | 32.28 | +2.06% | |
| 31.76 | 32.13 | 31.45 | 31.63 | -0.91% | |
| 31.48 | 32.50 | 31.48 | 31.92 | -0.22% | |
| 31.67 | 32.06 | 31.47 | 31.99 | +0.38% | |
| 31.98 | 32.45 | 31.73 | 31.87 | +0.25% | |
| 31.59 | 32.05 | 31.23 | 31.79 | +1.02% | |
| 30.85 | 31.99 | 30.85 | 31.47 | -0.25% | |
| 31.15 | 31.55 | 30.70 | 31.55 | +0.96% | |
| 30.66 | 31.67 | 30.66 | 31.25 | +2.06% | |
| 30.59 | 30.90 | 30.33 | 30.62 | -0.26% | |
| 29.98 | 30.80 | 29.98 | 30.70 | +2.33% | |
| 30.17 | 30.33 | 29.93 | 30.00 | -1.09% | |
| 30.07 | 30.53 | 30.07 | 30.33 | +0.76% | |
| 30.47 | 30.65 | 30.05 | 30.10 | -1.76% | |
| 30.61 | 30.78 | 30.37 | 30.64 | -0.55% | |
| 31.36 | 31.42 | 30.70 | 30.81 | -2.35% | |
| 31.49 | 31.77 | 31.36 | 31.55 | +0.06% | |
| 31.51 | 31.94 | 31.49 | 31.53 | -0.25% | |
| 31.60 | 32.01 | 31.40 | 31.61 | +0.86% | |
| 30.81 | 31.57 | 30.77 | 31.34 | +1.75% | |
| 31.46 | 31.62 | 30.67 | 30.80 | -2.56% | |
| 31.68 | 32.04 | 31.20 | 31.61 | +0.38% | |
| 31.08 | 31.76 | 30.81 | 31.49 | +0.80% | |
| 30.60 | 31.61 | 30.60 | 31.24 | +2.86% | |
| 31.39 | 31.39 | 30.08 | 30.37 | -4.56% | |
| 31.21 | 31.85 | 31.06 | 31.82 | +1.43% | |
| 31.30 | 31.57 | 31.19 | 31.37 | -0.22% | |
| 31.46 | 31.72 | 31.42 | 31.44 | -0.25% | |
| 31.59 | 31.99 | 31.34 | 31.52 | -0.22% | |
| 32.45 | 32.78 | 31.44 | 31.59 | -3.13% | |
| 32.53 | 32.93 | 32.50 | 32.61 | -0.09% | |
| 32.19 | 33.14 | 31.97 | 32.64 | +2.84% | |
| 31.81 | 32.00 | 31.57 | 31.74 | -0.50% | |
| 31.83 | 31.98 | 31.41 | 31.90 | -0.03% | |
| 31.58 | 31.99 | 31.06 | 31.91 | +0.79% | |
| 31.46 | 31.84 | 31.19 | 31.66 | +0.29% | |
| 31.80 | 31.99 | 31.19 | 31.57 | -0.85% | |
| 31.22 | 31.95 | 31.11 | 31.84 | +1.18% | |
| 31.18 | 31.54 | 31.08 | 31.47 | +2.68% | |
| 30.29 | 30.76 | 30.05 | 30.65 | +1.02% | |
| 30.34 | 30.71 | 29.76 | 30.34 | +0.07% | |
| 29.87 | 30.44 | 29.66 | 30.32 | +0.53% | |
| 29.74 | 30.34 | 29.74 | 30.16 | +1.41% | |
| 29.83 | 30.08 | 29.55 | 29.74 | +0.57% | |
| 29.27 | 30.19 | 29.05 | 29.57 | +2.11% | |
| 29.19 | 29.44 | 28.64 | 28.96 | -1.19% | |
| 28.90 | 29.56 | 28.90 | 29.31 | +0.72% | |
| 29.79 | 29.98 | 28.33 | 29.10 | -1.12% | |
| 29.12 | 29.71 | 28.95 | 29.43 | -0.24% | |
| 29.22 | 30.00 | 28.88 | 29.50 | +2.72% | |
| 28.70 | 29.90 | 28.50 | 28.72 | -0.03% | |
| 28.33 | 29.26 | 28.17 | 28.73 | +1.16% | |
| 28.64 | 28.90 | 28.10 | 28.40 | -2.17% | |
| 28.64 | 29.54 | 28.46 | 29.03 | +0.62% | |
| 29.10 | 29.15 | 28.37 | 28.85 | +0.35% | |
| 28.85 | 29.16 | 28.26 | 28.75 | -0.17% | |
| 28.32 | 28.96 | 28.04 | 28.80 | +0.21% | |
| 28.75 | 28.86 | 28.50 | 28.74 | -1.24% | |
| 29.02 | 29.80 | 28.81 | 29.10 | -0.41% | |
| 28.71 | 30.26 | 28.11 | 29.22 | +0.03% | |
| 28.92 | 29.30 | 28.58 | 29.21 | -1.28% | |
| 30.02 | 30.24 | 29.44 | 29.59 | -2.47% | |
| 30.06 | 30.82 | 29.75 | 30.34 | +2.29% | |
| 29.19 | 29.94 | 28.82 | 29.66 | -0.54% | |
| 28.81 | 30.52 | 28.81 | 29.82 | +1.39% | |
| 29.88 | 29.88 | 29.22 | 29.41 | -2.94% | |
| 30.80 | 31.00 | 30.00 | 30.30 | -0.66% | |
| 30.15 | 30.61 | 29.66 | 30.50 | +1.94% | |
| 29.54 | 30.19 | 29.39 | 29.92 | +0.67% | |
| 31.15 | 31.45 | 29.54 | 29.72 | -4.59% | |
| 30.96 | 31.40 | 30.63 | 31.15 | +0.39% | |
| 31.27 | 31.72 | 30.66 | 31.03 | -1.27% | |
| 31.81 | 32.22 | 29.88 | 31.43 | -1.78% | |
| 31.60 | 32.33 | 31.60 | 32.00 | +0.66% | |
| 31.35 | 32.20 | 31.10 | 31.79 | +0.73% | |
| 31.70 | 31.73 | 30.95 | 31.56 | +0.25% | |
| 32.26 | 32.37 | 31.31 | 31.48 | -1.53% | |
| 32.79 | 32.84 | 31.48 | 31.97 | -2.74% | |
| 32.81 | 33.65 | 32.60 | 32.87 | +0.18% | |
| 32.34 | 33.20 | 31.06 | 32.81 | +2.50% | |
| 31.85 | 32.88 | 30.00 | 32.01 | -0.99% | |
| 32.17 | 32.94 | 31.89 | 32.33 | +1.32% | |
| 31.55 | 32.18 | 31.48 | 31.91 | +0.63% | |
| 30.91 | 31.98 | 30.72 | 31.71 | +3.22% | |
| 30.50 | 30.79 | 30.12 | 30.72 | +0.99% | |
| 30.88 | 30.88 | 30.02 | 30.42 | +1.40% | |
| 30.14 | 30.88 | 29.77 | 30.00 | 0.00% | |
| 29.77 | 30.42 | 29.54 | 30.00 | +2.04% | |
| 29.31 | 29.55 | 29.05 | 29.40 | +0.14% | |
| 30.45 | 30.71 | 29.25 | 29.36 | -4.05% | |
| 30.52 | 30.77 | 30.20 | 30.60 | +0.89% | |
| 29.51 | 30.46 | 29.51 | 30.33 | +4.33% | |
| 29.05 | 29.45 | 29.01 | 29.07 | -1.59% | |
| 29.75 | 30.05 | 29.53 | 29.54 | -0.87% | |
| 29.57 | 30.00 | 29.31 | 29.80 | +1.29% | |
| 29.26 | 29.42 | 29.02 | 29.42 | +1.62% | |
| 28.81 | 29.19 | 28.81 | 28.95 | +0.10% | |
| 28.72 | 28.97 | 28.69 | 28.92 | +0.14% | |
| 28.89 | 29.03 | 28.55 | 28.88 | -0.03% | |
| 28.20 | 28.93 | 28.20 | 28.89 | +1.83% | |
| 28.31 | 28.47 | 27.78 | 28.37 | -0.42% | |
| 28.30 | 28.68 | 28.20 | 28.49 | 0.00% | |
| 27.91 | 28.80 | 27.86 | 28.49 | +1.60% | |
| 28.07 | 28.53 | 27.89 | 28.04 | -0.46% | |
| 28.25 | 28.53 | 28.06 | 28.17 | -0.60% | |
| 28.55 | 28.55 | 28.26 | 28.34 | -0.46% | |
| 28.63 | 28.66 | 28.28 | 28.47 | -0.04% | |
| 28.57 | 28.63 | 28.18 | 28.48 | -0.59% | |
| 28.71 | 28.84 | 28.56 | 28.65 | -0.52% | |
| 28.73 | 29.04 | 28.57 | 28.80 | -0.24% | |
| 28.99 | 29.37 | 28.76 | 28.87 | -0.59% | |
| 29.60 | 29.60 | 28.80 | 29.04 | -2.02% | |
| 29.89 | 29.89 | 29.44 | 29.64 | -0.03% | |
| 29.89 | 30.18 | 29.48 | 29.65 | -1.07% | |
| 29.65 | 30.07 | 29.56 | 29.97 | +1.15% | |
| 29.88 | 29.99 | 29.55 | 29.63 | +0.17% | |
| 29.59 | 29.95 | 28.86 | 29.58 | +0.03% | |
| 29.71 | 29.95 | 29.45 | 29.57 | -0.30% | |
| 29.46 | 29.96 | 29.13 | 29.66 | +2.45% | |
| 28.98 | 29.09 | 28.77 | 28.95 | +1.12% | |
| 28.49 | 29.13 | 28.42 | 28.63 | +0.49% | |
| 28.44 | 28.64 | 28.10 | 28.49 | +0.14% | |
| 28.32 | 28.96 | 28.04 | 28.45 | -0.77% | |
| 28.07 | 28.71 | 27.81 | 28.67 | +2.91% | |
| 28.28 | 28.28 | 27.75 | 27.86 | -0.92% | |
| 27.55 | 28.12 | 26.50 | 28.12 | +1.15% | |
| 28.08 | 28.08 | 27.69 | 27.80 | -1.21% | |
| 28.06 | 28.55 | 26.40 | 28.14 | +0.21% | |
| 27.60 | 28.21 | 27.60 | 28.08 | +2.67% | |
| 27.38 | 27.63 | 27.24 | 27.35 | -0.51% | |
| 26.66 | 27.54 | 26.66 | 27.49 | +3.11% | |
| 26.94 | 27.10 | 26.60 | 26.66 | +0.19% | |
| 26.53 | 26.84 | 26.42 | 26.61 | -0.11% | |
| 26.80 | 26.80 | 26.57 | 26.64 | 0.00% | |
| 27.79 | 28.01 | 26.62 | 26.64 | -4.10% | |
| 27.60 | 27.83 | 27.24 | 27.78 | +0.29% | |
| 27.80 | 28.03 | 27.49 | 27.70 | -0.97% | |
| 28.14 | 28.30 | 27.78 | 27.97 | -0.11% | |
| 27.81 | 28.12 | 27.57 | 28.00 | +0.04% | |
| 27.88 | 28.26 | 27.78 | 27.99 | +0.07% | |
| 27.96 | 28.10 | 27.82 | 27.97 | +0.11% | |
| 28.04 | 28.20 | 27.84 | 27.94 | -1.03% | |
| 29.25 | 29.25 | 28.06 | 28.23 | +0.68% | |
| 27.49 | 28.10 | 27.29 | 28.04 | +1.37% | |
| 27.76 | 27.84 | 27.50 | 27.66 | -0.50% | |
| 27.62 | 27.95 | 27.52 | 27.80 | -0.11% | |
| 27.59 | 28.22 | 27.54 | 27.83 | -0.22% | |
| 28.25 | 28.82 | 27.72 | 27.89 | -1.80% | |
| 28.95 | 28.95 | 28.37 | 28.40 | -2.91% | |
| 29.89 | 30.05 | 29.17 | 29.25 | -1.61% | |
| 29.70 | 29.89 | 29.33 | 29.73 | +0.99% | |
| 29.70 | 29.88 | 29.19 | 29.44 | -0.88% | |
| 29.64 | 30.11 | 29.50 | 29.70 | -0.10% | |
| 29.57 | 29.79 | 29.42 | 29.73 | -0.03% | |
| 29.06 | 29.74 | 28.87 | 29.74 | +2.91% | |
| 28.59 | 29.15 | 28.25 | 28.90 | +1.01% | |
| 29.39 | 29.42 | 28.39 | 28.61 | -3.05% | |
| 29.82 | 29.99 | 29.29 | 29.51 | -0.71% | |
| 28.76 | 29.85 | 28.76 | 29.72 | +2.55% | |
| 29.04 | 29.10 | 28.77 | 28.98 | +0.76% | |
| 29.86 | 30.28 | 28.75 | 28.76 | -3.84% | |
| 30.13 | 30.13 | 29.68 | 29.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBNK chart for longer ranges.