Capital Bancorp

CBNK
🏛️ usa →
31.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.54 32.54 32.54 32.54 1.1K
09:40 32.38 32.38 32.38 32.38 0.1K
09:42 32.57 32.57 32.57 32.57 0.6K
09:53 32.62 32.62 32.62 32.62 0.2K
10:00 32.58 32.58 32.58 32.58 0.7K
10:22 32.32 32.38 32.27 32.27 2.0K
10:23 32.39 32.39 32.39 32.39 1.3K
10:36 32.26 32.26 32.26 32.26 0.8K
11:23 32.29 32.39 32.29 32.39 1.2K
12:12 32.18 32.18 32.18 32.18 0.4K
12:38 32.26 32.26 32.26 32.26 0.5K
13:07 32.14 32.14 32.14 32.14 0.8K
13:08 32.10 32.10 32.05 32.05 1.8K
13:09 32.19 32.19 32.19 32.19 0.5K
13:10 32.21 32.21 32.21 32.21 0.1K
13:14 32.24 32.24 32.24 32.24 0.2K
13:15 32.25 32.25 32.25 32.25 1.0K
14:20 32.19 32.19 32.19 32.19 0.1K
14:25 32.25 32.28 32.25 32.28 0.6K
14:34 32.30 32.30 32.30 32.30 0.4K
14:55 32.27 32.27 32.27 32.27 0.9K
15:11 32.07 32.07 32.07 32.07 0.2K
15:18 32.19 32.19 32.19 32.19 1.7K
15:44 32.14 32.14 32.14 32.14 0.5K
15:50 32.16 32.16 32.14 32.14 0.8K
15:52 32.13 32.13 32.13 32.13 1.0K
15:53 32.14 32.14 32.14 32.14 1.0K
15:57 32.11 32.11 32.11 32.10 1.4K
15:59 32.08 32.10 32.07 32.10 8.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 32.11 32.13 31.30 31.74 0.0M
2025-09-26 32.54 32.62 32.05 32.10 0.0M
2025-09-25 32.50 32.72 32.19 32.53 0.0M
2025-09-24 32.31 32.68 32.14 32.65 0.1M
2025-09-23 32.38 32.68 32.07 32.35 0.0M
2025-09-22 32.60 32.70 32.12 32.30 0.0M
2025-09-19 33.59 33.72 32.58 32.68 0.1M
2025-09-18 32.79 33.54 32.16 33.45 0.1M
2025-09-17 32.45 33.50 32.25 32.57 0.1M
2025-09-16 33.12 33.12 32.25 32.34 0.0M
2025-09-15 33.23 33.43 32.74 33.20 0.0M
2025-09-12 33.54 33.74 32.93 33.22 0.0M
2025-09-11 33.49 33.77 33.27 33.70 0.1M
2025-09-10 33.62 33.83 33.48 33.54 0.0M
2025-09-09 34.09 34.09 33.52 33.66 0.0M
2025-09-08 34.01 34.19 33.66 34.17 0.0M
2025-09-05 34.95 35.00 33.89 34.08 0.0M
2025-09-04 34.05 34.82 33.90 34.82 0.0M
2025-09-03 33.77 33.93 33.50 33.93 0.0M
2025-09-02 33.59 33.92 33.52 33.88 0.0M
2025-08-29 34.61 34.61 33.79 33.99 0.0M
2025-08-28 34.48 34.59 33.69 34.50 0.0M
2025-08-27 34.40 34.78 33.71 34.39 0.1M
2025-08-26 34.03 34.50 33.24 34.31 0.0M
2025-08-25 34.45 34.68 33.55 34.12 0.1M
2025-08-22 32.88 34.48 32.81 34.48 0.1M
2025-08-21 32.49 32.84 32.45 32.70 0.0M
2025-08-20 32.56 32.78 32.42 32.66 0.0M
2025-08-19 32.63 32.80 32.38 32.49 0.0M
2025-08-18 32.53 32.71 31.58 32.46 0.1M
2025-08-15 33.22 33.35 32.41 32.68 0.2M
2025-08-14 33.10 33.28 32.67 33.00 0.1M
2025-08-13 32.78 33.37 32.31 33.13 0.0M
2025-08-12 31.84 32.78 31.53 32.64 0.1M
2025-08-11 31.25 31.93 31.13 31.56 0.0M
2025-08-08 31.36 31.73 31.03 31.53 0.1M
2025-08-07 31.94 31.99 30.84 31.20 0.0M
2025-08-06 31.28 32.06 30.95 31.35 0.1M
2025-08-05 31.23 31.41 30.84 31.37 0.1M
2025-08-04 30.88 31.39 30.64 31.22 0.1M
2025-08-01 31.14 31.41 30.45 30.91 0.1M
2025-07-31 31.35 32.35 30.75 31.48 0.1M
2025-07-30 31.89 32.25 31.19 31.62 0.1M
2025-07-29 34.40 34.49 31.67 31.72 0.1M
2025-07-28 34.26 34.57 34.20 34.39 0.0M
2025-07-25 34.73 35.18 34.13 34.24 0.0M
2025-07-24 35.35 35.41 34.74 34.74 0.0M
2025-07-23 35.45 35.89 35.27 35.41 0.1M
2025-07-22 35.39 36.26 35.26 35.45 0.1M
2025-07-21 35.10 36.40 35.10 35.46 0.0M
2025-07-18 35.57 35.72 35.00 35.07 0.0M
2025-07-17 34.76 35.40 33.46 35.34 0.1M
2025-07-16 34.66 34.87 34.15 34.79 0.1M
2025-07-15 35.56 35.56 34.42 34.52 0.1M
2025-07-14 34.62 35.70 34.60 35.68 0.1M
2025-07-11 35.09 35.46 34.66 34.75 0.0M
2025-07-10 35.11 35.63 35.03 35.36 0.0M
2025-07-09 35.37 35.42 34.96 35.26 0.0M
2025-07-08 35.24 35.71 35.05 35.31 0.0M
2025-07-07 35.53 35.53 34.84 35.14 0.1M
2025-07-03 34.89 35.53 34.85 35.53 0.1M
2025-07-02 34.40 34.79 34.08 34.70 0.1M
2025-07-01 33.40 34.84 33.40 34.24 0.1M
2025-06-30 33.59 33.99 33.41 33.58 0.1M
2025-06-27 33.48 33.68 33.32 33.55 0.5M
2025-06-26 32.33 33.37 32.33 33.36 0.1M
2025-06-25 32.68 32.70 31.99 32.43 0.0M
2025-06-24 32.51 32.98 32.50 32.65 0.1M
2025-06-23 31.33 32.37 31.32 32.37 0.1M
2025-06-20 31.36 31.63 31.10 31.46 0.1M
2025-06-18 31.06 31.48 31.06 31.24 0.0M
2025-06-17 31.16 31.72 30.92 31.09 0.1M
2025-06-16 31.88 31.88 30.83 31.25 0.1M
2025-06-13 32.18 32.19 31.45 31.57 0.1M
2025-06-12 32.31 32.43 31.84 32.43 0.1M
2025-06-11 32.40 32.61 32.21 32.25 0.1M
2025-06-10 31.85 32.42 31.85 32.37 0.1M
2025-06-09 31.77 31.97 31.65 31.78 0.0M
2025-06-06 31.31 31.71 31.13 31.62 0.0M
2025-06-05 31.33 31.35 30.80 30.82 0.0M
2025-06-04 31.67 31.87 31.25 31.36 0.1M
2025-06-03 31.93 32.26 31.69 31.73 0.1M
2025-06-02 32.21 32.21 31.63 31.87 0.1M
2025-05-30 32.40 32.44 32.16 32.30 0.1M
2025-05-29 32.50 32.55 32.21 32.49 0.1M
2025-05-28 32.74 32.99 32.34 32.45 0.1M
2025-05-27 32.12 32.86 31.84 32.72 0.1M
2025-05-23 31.92 32.39 31.56 32.04 0.1M
2025-05-22 33.01 33.41 32.41 32.43 0.1M
2025-05-21 33.47 34.31 32.90 32.94 0.1M
2025-05-20 32.94 34.00 32.94 33.63 0.2M
2025-05-19 32.68 33.07 32.62 32.89 0.1M
2025-05-16 32.91 33.52 32.68 32.71 0.1M
2025-05-15 32.75 33.14 32.30 32.99 0.1M
2025-05-14 33.22 33.66 32.65 32.75 0.1M
2025-05-13 32.70 33.65 32.53 33.33 0.1M
2025-05-12 32.43 34.01 32.43 32.80 0.1M
2025-05-09 32.37 32.69 32.15 32.58 0.1M
2025-05-08 31.86 32.67 31.86 32.37 0.0M
2025-05-07 31.98 32.42 31.61 31.71 0.1M
2025-05-06 31.48 31.99 31.21 31.71 0.1M
2025-05-05 31.39 32.09 31.39 31.67 0.1M
2025-05-02 31.45 31.66 30.57 31.39 0.1M
2025-05-01 31.69 31.91 30.97 31.06 0.1M
2025-04-30 30.52 32.07 30.40 31.59 0.1M
2025-04-29 29.50 30.27 27.59 30.27 0.0M
2025-04-28 28.05 28.38 27.92 28.28 0.0M
2025-04-25 28.07 28.20 27.87 28.11 0.0M
2025-04-24 28.21 28.63 28.18 28.42 0.0M
2025-04-23 28.66 29.86 28.15 28.25 0.0M
2025-04-22 27.70 28.23 27.58 28.16 0.0M
2025-04-21 27.44 27.44 26.99 27.27 0.0M
2025-04-17 27.24 27.84 27.17 27.63 0.1M
2025-04-16 27.02 27.41 26.20 27.25 0.1M
2025-04-15 26.56 27.21 26.48 26.94 0.1M
2025-04-14 25.75 26.93 25.75 26.49 0.1M
2025-04-11 26.25 26.86 25.10 26.16 0.0M
2025-04-10 27.17 27.61 26.02 26.41 0.1M
2025-04-09 26.20 28.32 25.83 27.60 0.1M
2025-04-08 26.88 27.08 26.16 26.61 0.0M
2025-04-07 25.42 27.00 24.69 26.15 0.1M
2025-04-04 25.79 26.31 25.00 26.11 0.1M
2025-04-03 27.22 27.32 26.59 26.66 0.0M
2025-04-02 28.02 28.29 27.72 28.19 0.0M
2025-04-01 28.24 28.40 27.72 28.23 0.0M
2025-03-31 27.89 28.54 27.64 28.33 0.1M
2025-03-28 28.98 29.11 28.09 28.09 0.0M
2025-03-27 28.92 29.02 28.10 28.75 0.0M
2025-03-26 29.41 29.87 28.77 28.82 0.0M
2025-03-25 29.15 29.79 28.83 29.17 0.1M
2025-03-24 29.04 29.23 28.83 28.96 0.0M
2025-03-21 28.64 28.95 27.02 28.60 0.2M
2025-03-20 28.73 29.31 28.69 28.90 0.0M
2025-03-19 28.29 29.10 28.27 28.88 0.0M
2025-03-18 28.35 28.55 28.12 28.49 0.0M
2025-03-17 28.21 28.50 28.10 28.46 0.0M
2025-03-14 28.25 28.44 28.04 28.27 0.0M
2025-03-13 28.31 28.40 27.90 27.90 0.0M
2025-03-12 28.09 28.37 27.76 28.21 0.0M
2025-03-11 27.57 28.05 27.42 27.82 0.0M
2025-03-10 28.06 28.32 27.47 27.56 0.1M
2025-03-07 28.53 28.54 28.07 28.40 0.0M
2025-03-06 28.40 29.04 27.82 28.53 0.0M
2025-03-05 28.75 28.90 28.00 28.43 0.1M
2025-03-04 28.40 29.75 28.32 28.91 0.0M
2025-03-03 30.15 31.15 30.04 30.17 0.1M
2025-02-28 30.84 31.10 30.38 30.51 0.1M
2025-02-27 30.59 30.91 30.28 30.55 0.0M
2025-02-26 30.78 31.00 30.40 30.76 0.0M
2025-02-25 30.73 31.03 30.11 30.71 0.1M
2025-02-24 31.60 31.75 30.35 30.44 0.1M
2025-02-21 32.56 32.88 31.05 31.06 0.1M
2025-02-20 32.10 32.40 31.72 32.22 0.0M
2025-02-19 32.00 32.71 31.99 32.36 0.0M
2025-02-18 31.78 32.40 31.77 32.33 0.1M
2025-02-14 31.06 32.37 31.06 31.87 0.0M
2025-02-13 32.32 32.32 31.72 32.08 0.0M
2025-02-12 31.83 32.16 31.13 32.04 0.0M
2025-02-11 31.57 32.33 31.57 32.32 0.0M
2025-02-10 31.97 32.41 31.57 31.92 0.1M
2025-02-07 32.22 32.47 31.76 32.22 0.3M
2025-02-06 31.92 32.14 31.54 32.08 0.1M
2025-02-05 31.48 31.82 31.40 31.60 0.0M
2025-02-04 31.01 31.48 30.63 31.48 0.1M
2025-02-03 30.50 31.46 30.34 30.85 0.0M
2025-01-31 31.25 31.33 30.83 31.02 0.0M
2025-01-30 32.19 32.19 30.81 31.14 0.0M
2025-01-29 30.96 32.24 30.92 31.97 0.1M
2025-01-28 29.95 31.89 29.95 30.82 0.0M
2025-01-27 28.89 29.68 28.73 29.51 0.0M
2025-01-24 28.62 29.11 28.55 28.96 0.0M
2025-01-23 28.26 28.81 28.26 28.76 0.0M
2025-01-22 29.37 29.47 28.17 28.41 0.0M
2025-01-21 29.38 29.98 29.30 29.41 0.0M
2025-01-17 28.65 29.07 28.50 29.07 0.1M
2025-01-16 28.42 28.57 28.11 28.43 0.0M
2025-01-15 28.02 28.25 27.85 28.25 0.0M
2025-01-14 27.10 27.61 26.49 27.43 0.1M
2025-01-13 27.10 27.10 26.51 26.92 0.0M
2025-01-10 27.09 27.24 26.51 26.76 0.0M
2025-01-08 27.48 27.68 27.15 27.55 0.0M
2025-01-07 27.83 27.90 27.19 27.57 0.0M
2025-01-06 28.28 28.28 27.63 27.67 0.1M
2025-01-03 27.95 28.08 27.50 28.03 0.1M
2025-01-02 28.72 28.79 27.83 28.00 0.0M