Capital Bancorp, Inc. (CBNK) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
CBNK Historical Performance
Short-Term Returns
CBNK Stock Price Trajectory (2018–2026)
As of May 8, 2026, Capital Bancorp, Inc. (CBNK) trades at $31.53, representing a -0.6% return over the past year. The stock has delivered a +48.2% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.40 on July 21, 2025. From this peak, CBNK has corrected -13.4%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FUNC (+24.5% 1Y), NBTB (+5.6% 1Y), and MNSB (+23.7% 1Y), CBNK has underperformed the peer group average. Compare CBNK vs FUNC →
CBNK Historical Price Data (2025–2026)
Showing 30 of 1,914 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 31.59 | 31.99 | 31.34 | 31.52 | 83K | -0.22% |
| 2026-04-21 | 32.37 | 32.75 | 31.44 | 31.59 | 63K | -3.13% |
| 2026-04-20 | 32.25 | 32.93 | 32.25 | 32.61 | 44K | -0.09% |
| 2026-04-17 | 32.00 | 33.14 | 31.97 | 32.64 | 61K | +2.84% |
| 2026-04-16 | 31.79 | 32.00 | 31.57 | 31.74 | 93K | -0.50% |
| 2026-04-15 | 31.75 | 31.98 | 31.41 | 31.90 | 50K | -0.03% |
| 2026-04-14 | 31.55 | 31.97 | 31.05 | 31.91 | 63K | +0.79% |
| 2026-04-13 | 31.32 | 31.84 | 31.20 | 31.66 | 71K | +0.29% |
| 2026-04-10 | 31.69 | 31.69 | 31.23 | 31.57 | 79K | -0.85% |
| 2026-04-09 | 31.11 | 31.99 | 31.11 | 31.84 | 93K | +1.18% |
| 2026-04-08 | 31.18 | 31.51 | 31.08 | 31.47 | 38K | +2.68% |
| 2026-04-07 | 30.29 | 30.75 | 30.05 | 30.65 | 134K | +1.02% |
| 2026-04-06 | 30.34 | 30.71 | 29.75 | 30.34 | 185K | +0.07% |
| 2026-04-02 | 29.70 | 30.44 | 29.66 | 30.32 | 47K | +0.53% |
| 2026-04-01 | 29.99 | 30.34 | 29.75 | 30.16 | 47K | +1.41% |
| 2026-03-31 | 29.83 | 30.08 | 29.55 | 29.74 | 95K | +0.57% |
| 2026-03-30 | 29.27 | 30.19 | 29.05 | 29.57 | 129K | +2.11% |
| 2026-03-27 | 28.76 | 29.43 | 28.69 | 28.96 | 119K | -1.19% |
| 2026-03-26 | 28.93 | 29.56 | 28.93 | 29.31 | 190K | +0.72% |
See CBNK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CBNK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CBNK vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCBNK — Frequently Asked Questions
Quick answers to the most common questions about buying CBNK stock.
How has CBNK stock performed recently?
CBNK declined -0.6% over the past year, below its 5-year annualized CAGR of +7.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CBNK's all-time high price?
Capital Bancorp, Inc. reached $36.40 on 2025-07-21. The 52-week high is $36.40. Current 1-year return of -0.6% places the stock further from 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.