Capital Bancorp, Inc. (CBNK) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +8.2%
- 3M
- +16.9%
- YTD
- +26.5%
- 1Y
- +1.0%
- 3Y
- +25.5%
- 5Y
- +12.4%
Loading 10-year price history...
CBNK Historical Performance
CBNK Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -10.9%
- 2019 annual price return
- +36.1%
- 2020 annual price return
- -6.1%
- 2021 annual price return
- +92.6%
- 2022 annual price return
- -8.8%
- 2023 annual price return
- +4.2%
- 2024 annual price return
- +14.2%
- 2025 annual price return
- +0.6%
- 2026 annual price return
- +4.9%
CBNK Stock Price Trajectory (2018–2026)
As of July 7, 2026, Capital Bancorp, Inc. (CBNK) trades at $35.48, representing a +1.0% return over the past year. The stock has delivered a +87.9% total return over five years (+12.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.41 on July 1, 2026. From this peak, CBNK has corrected -2.6%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FUNC (+32.0% 1Y), NBTB (+15.8% 1Y), and MNSB (+22.0% 1Y), CBNK has underperformed the peer group average. Compare CBNK vs FUNC →
CBNK Historical Price Data · from 2018
Rows 1–50 of 1,953| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 35.87 | 35.87 | 35.40 | 35.48 | 32K | -0.11% |
| 2026-07-02 | 35.98 | 36.09 | 35.32 | 35.52 | 62K | -1.74% |
| 2026-07-01 | 35.51 | 36.41 | 35.15 | 36.15 | 90K | +2.93% |
| 2026-06-30 | 34.77 | 35.23 | 34.77 | 35.12 | 42K | 0.00% |
| 2026-06-29 | 35.55 | 35.55 | 34.66 | 35.12 | 52K | -0.26% |
| 2026-06-26 | 34.44 | 35.50 | 34.44 | 35.21 | 0 | +1.70% |
| 2026-06-25 | 34.77 | 34.77 | 34.31 | 34.62 | 39K | +0.64% |
| 2026-06-24 | 34.00 | 34.66 | 33.75 | 34.40 | 65K | +0.58% |
| 2026-06-23 | 33.26 | 34.31 | 33.14 | 34.20 | 58K | +2.21% |
| 2026-06-22 | 33.07 | 33.98 | 33.07 | 33.46 | 57K | +0.57% |
| 2026-06-18 | 33.47 | 33.99 | 32.68 | 33.27 | 81K | +0.30% |
| 2026-06-17 | 33.64 | 33.97 | 32.73 | 33.17 | 151K | -0.60% |
| 2026-06-16 | 33.11 | 33.74 | 33.11 | 33.37 | 59K | +0.39% |
| 2026-06-15 | 34.35 | 34.39 | 33.09 | 33.24 | 67K | -2.44% |
| 2026-06-12 | 33.80 | 34.18 | 33.41 | 34.07 | 81K | +1.19% |
| 2026-06-11 | 33.55 | 34.00 | 33.19 | 33.67 | 73K | +0.48% |
| 2026-06-10 | 33.35 | 33.99 | 33.19 | 33.51 | 90K | +0.87% |
| 2026-06-09 | 32.91 | 33.74 | 32.91 | 33.22 | 72K | +1.34% |
| 2026-06-08 | 32.91 | 33.14 | 32.01 | 32.78 | 85K | +0.37% |
| 2026-06-05 | 32.76 | 33.17 | 32.65 | 32.66 | 92K | +0.21% |
| 2026-06-04 | 32.29 | 32.62 | 31.78 | 32.59 | 83K | +3.53% |
| 2026-06-03 | 31.88 | 32.05 | 31.39 | 31.48 | 57K | -2.48% |
| 2026-06-02 | 31.73 | 32.37 | 31.70 | 32.28 | 63K | +2.06% |
| 2026-06-01 | 32.06 | 32.13 | 31.45 | 31.63 | 62K | -0.91% |
| 2026-05-29 | 31.48 | 32.19 | 31.48 | 31.92 | 43K | -0.22% |
| 2026-05-28 | 31.67 | 32.10 | 31.51 | 31.99 | 35K | +0.38% |
| 2026-05-27 | 31.98 | 32.27 | 31.73 | 31.87 | 37K | +0.25% |
| 2026-05-26 | 31.55 | 31.97 | 31.52 | 31.79 | 75K | +1.02% |
| 2026-05-22 | 30.85 | 31.86 | 30.85 | 31.47 | 31K | -0.25% |
| 2026-05-21 | 31.10 | 31.58 | 30.70 | 31.55 | 48K | +0.96% |
| 2026-05-20 | 30.66 | 31.46 | 30.66 | 31.25 | 96K | +2.06% |
| 2026-05-19 | 30.90 | 30.93 | 30.50 | 30.62 | 84K | -0.26% |
| 2026-05-18 | 30.04 | 30.80 | 30.04 | 30.70 | 55K | +2.33% |
| 2026-05-15 | 30.30 | 30.32 | 29.93 | 30.00 | 41K | -1.09% |
| 2026-05-14 | 30.23 | 30.47 | 30.23 | 30.33 | 36K | +0.76% |
| 2026-05-13 | 30.65 | 30.65 | 30.04 | 30.10 | 42K | -1.76% |
| 2026-05-12 | 30.77 | 30.78 | 30.36 | 30.64 | 62K | -0.55% |
| 2026-05-11 | 31.63 | 31.63 | 30.70 | 30.81 | 57K | -2.35% |
| 2026-05-08 | 31.48 | 31.76 | 31.48 | 31.55 | 31K | +0.06% |
| 2026-05-07 | 31.75 | 32.02 | 31.49 | 31.53 | 33K | -0.25% |
| 2026-05-06 | 31.78 | 31.80 | 31.45 | 31.61 | 65K | +0.86% |
| 2026-05-05 | 30.81 | 31.57 | 30.77 | 31.34 | 66K | +1.75% |
| 2026-05-04 | 31.59 | 31.60 | 30.68 | 30.80 | 70K | -2.56% |
| 2026-05-01 | 31.62 | 32.04 | 31.32 | 31.61 | 58K | +0.38% |
| 2026-04-30 | 31.08 | 31.76 | 30.80 | 31.49 | 110K | +0.80% |
| 2026-04-29 | 30.60 | 31.35 | 30.60 | 31.24 | 80K | +2.86% |
| 2026-04-28 | 31.39 | 31.39 | 30.08 | 30.37 | 63K | -4.56% |
| 2026-04-27 | 31.49 | 31.86 | 31.34 | 31.82 | 50K | +1.43% |
| 2026-04-24 | 31.39 | 31.59 | 31.19 | 31.37 | 32K | -0.22% |
| 2026-04-23 | 31.54 | 31.72 | 31.44 | 31.44 | 26K | -0.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CBNK — Frequently Asked Questions
Quick answers to the most common questions about buying CBNK stock.
How has CBNK stock performed recently?
CBNK returned +1.0% over the past year, beating its 5-year annualized CAGR of +12.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CBNK's all-time high price?
Capital Bancorp, Inc. reached $36.41 on 2026-07-01. The 52-week high is $36.41. Current 1-year return of +1.0% places the stock closer to historical peaks.
Where can I download CBNK historical price data?
This page provides CBNK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.