ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Capital Bancorp Inc	NASDAQ:CBNK	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.01	0.05%	19.99	18.02	20.55

High Price	Low Price	Open Price	Shares Traded	Last Trade
20.19	19.91	20.00	23,257	22:30:00

Capital Bancorp (CBNK) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	19.99	0.01	0.05%	19.91	20.19	23,257
02 May 2024	19.98	0.35	1.78%	19.63	20.00	24,586
01 May 2024	19.63	0.23	1.19%	19.55	19.965	12,555
30 Apr 2024	19.40	-0.27	-1.37%	19.26	19.67	18,254
29 Apr 2024	19.67	0.09	0.46%	19.30	19.84	33,222
26 Apr 2024	19.58	-0.06	-0.31%	19.30	19.75	12,505
25 Apr 2024	19.64	0.14	0.72%	19.26	19.65	28,809
24 Apr 2024	19.50	-0.21	-1.07%	19.43	19.62	11,890
23 Apr 2024	19.71	-0.22	-1.10%	19.36	19.89	34,080
22 Apr 2024	19.93	0.21	1.06%	19.42	20.00	9,044
19 Apr 2024	19.72	0.52	2.71%	19.02	19.74	23,197
18 Apr 2024	19.20	-0.09	-0.47%	19.09	19.39	22,272
17 Apr 2024	19.29	-0.01	-0.05%	19.02	19.59	12,056
16 Apr 2024	19.30	-0.23	-1.18%	19.03	19.50	12,484
15 Apr 2024	19.53	-0.09	-0.46%	19.31	19.97	16,793
12 Apr 2024	19.62	-0.17	-0.86%	19.56	19.80	11,638
11 Apr 2024	19.79	-0.23	-1.15%	19.56	20.05	16,468
10 Apr 2024	20.02	-0.32	-1.57%	19.58	20.40	25,484
09 Apr 2024	20.34	-0.15	-0.73%	20.18	20.70	20,181
08 Apr 2024	20.49	0.07	0.34%	20.40	20.69	20,693
05 Apr 2024	20.42	-0.08	-0.39%	20.42	20.75	10,890

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	19.62	20.19	19.26	19.68	20,224	0.37	1.89%
1 Month	20.52	20.75	19.02	19.75	18,805	-0.53	-2.58%
3 Months	20.53	21.89	19.02	20.30	21,113	-0.54	-2.63%
6 Months	20.21	25.00	19.02	21.58	24,396	-0.22	-1.09%
1 Year	16.21	25.00	15.3601	20.39	21,163	3.78	23.32%
3 Years	22.00	29.69	15.32	22.07	24,787	-2.01	-9.14%
5 Years	11.57	29.69	7.13	19.30	22,751	8.42	72.77%