Capital Bancorp, Inc.
CBNKNASDAQFinancial Services● Active
$32.93
+$0.27(+0.83%)
Market Cap$536367138
P/E Ratio—
52W High$36.4
52W Low$26.4
Capital Bancorp, Inc.（CBNK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cbnk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.40
Jul 21, 2025
-9.4% from here
5-Year Low5Y
$15.00
Jan 4, 2024
+120.0% from low
IPO Priceadj.
$12.80
Sep 26, 2018
+157.8% since IPO
1 Year Ago
$31.78
Jun 9, 2025
+3.8% in 1Y
5 Years Ago
$24.18
Jun 8, 2021
+36.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CBNK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.91 | $33.14 | $32.01 | $33.01 | $33.01 | 57K | +0.29% |
| Jun 5, 2026 | $32.39 | $33.11 | $32.39 | $32.66 | $32.66 | 93K | +0.83% |
| Jun 4, 2026 | $31.90 | $32.62 | $31.78 | $32.59 | $32.59 | 89K | +2.16% |
| Jun 3, 2026 | $32.04 | $32.48 | $31.32 | $31.48 | $31.48 | 63K | -1.75% |
| Jun 2, 2026 | $31.46 | $32.39 | $31.46 | $32.28 | $32.28 | 66K | +2.61% |
| Jun 1, 2026 | $31.76 | $32.13 | $31.45 | $31.63 | $31.63 | 62K | -0.41% |
| May 29, 2026 | $31.48 | $32.50 | $31.48 | $31.92 | $31.92 | 48K | +1.40% |
| May 28, 2026 | $31.67 | $32.06 | $31.47 | $31.99 | $31.99 | 36K | +1.01% |
| May 27, 2026 | $31.98 | $32.45 | $31.73 | $31.87 | $31.87 | 37K | -0.34% |
| May 26, 2026 | $31.59 | $32.05 | $31.23 | $31.79 | $31.79 | 82K | +0.63% |
| May 22, 2026 | $30.85 | $31.99 | $30.85 | $31.47 | $31.47 | 32K | +2.01% |
| May 21, 2026 | $31.15 | $31.55 | $30.70 | $31.55 | $31.55 | 48K | +1.28% |
| May 20, 2026 | $30.66 | $31.67 | $30.66 | $31.25 | $31.25 | 96K | +1.92% |
| May 19, 2026 | $30.59 | $30.90 | $30.33 | $30.62 | $30.62 | 84K | +0.10% |
| May 18, 2026 | $29.98 | $30.80 | $29.98 | $30.70 | $30.70 | 55K | +2.40% |
| May 15, 2026 | $30.17 | $30.33 | $29.93 | $30.00 | $30.00 | 49K | -0.56% |
| May 14, 2026 | $30.07 | $30.53 | $30.07 | $30.33 | $30.33 | 38K | +0.86% |
| May 13, 2026 | $30.47 | $30.65 | $30.05 | $30.10 | $30.10 | 42K | -1.21% |
| May 12, 2026 | $30.61 | $30.78 | $30.37 | $30.64 | $30.64 | 62K | +0.10% |
| May 11, 2026 | $31.36 | $31.42 | $30.70 | $30.81 | $30.81 | 61K | -1.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CBNK
Jan 1 → Dec 31 · 6 years2026+17.6%$28.07 → $33.01
+17.6%
2025-1.9%$28.72 → $28.17
-1.9%
2024+18.9%$23.96 → $28.50
+18.9%
2023+2.5%$23.62 → $24.20
+2.5%
2022-11.0%$26.45 → $23.54
-11.0%
2021+8.8%$24.08 → $26.20
+8.8%
Best Year2024 · +18.9%
Worst Year2022 · -11.0%
Positive Years4 / 6
Avg Annual Return+5.8%
6Y Total Return+37.1%
6Y CAGR~+5.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in CBNK?
If you invested $1,000 in CBNK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,578
Total Return+157.8%
CAGR~+12.6% / yr
Profit+$1,578
Based on Sep 26, 2018 · $12.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Capital Bancorp, Inc.（CBNK）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $33.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CBNK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CBNK 历史股价FMP 日线复权 OHLCV