CBNK - Capital Bancorp Inc
IEX Last Trade
28.63
-0.350 -1.222%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:29:36 PM CET
Monetary Authorities-Central Bank:
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$28.98
-0.35
-1.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $28.84 | $28.84 | $29.02 | $29.02 | $28.70 | $28.70 | $29.02 | $29.02 | 16,850 | $16,850.00 |
| 12/23/2024 | $29.12 | $29.12 | $29.17 | $29.17 | $28.63 | $28.63 | $28.69 | $28.69 | 28,169 | $28,169.00 |
| 12/20/2024 | $28.09 | $28.09 | $29.43 | $29.43 | $28.09 | $28.09 | $29.32 | $29.32 | 296,195 | $296,195.00 |
| 12/19/2024 | $28.91 | $28.91 | $30.00 | $30.00 | $28.34 | $28.34 | $28.35 | $28.35 | 52,630 | $52,630.00 |
| 12/18/2024 | $30.64 | $30.64 | $30.86 | $30.86 | $28.71 | $28.71 | $28.71 | $28.71 | 67,159 | $67,159.00 |
| 12/17/2024 | $30.65 | $30.65 | $31.22 | $31.22 | $30.20 | $30.20 | $30.29 | $30.29 | 44,973 | $44,973.00 |
| 12/16/2024 | $30.66 | $30.66 | $31.03 | $31.03 | $30.39 | $30.39 | $30.79 | $30.79 | 40,490 | $40,490.00 |
| 12/13/2024 | $30.58 | $30.58 | $31.08 | $31.08 | $30.22 | $30.22 | $30.66 | $30.66 | 73,260 | $73,260.00 |