Capital Bancorp, Inc. (CBNK) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +7.1%
- 3M
- +12.1%
- YTD
- +51.2%
- 1Y
- +51.7%
- 3Y
- +27.6%
- 5Y
- +9.1%
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
- +37.4%
CBNK Stock Price Trajectory (2018–2026)
As of November 8, 2026, Capital Bancorp, Inc. (CBNK) trades at $42.39, representing a +51.7% return over the past year. The stock has delivered a +61.1% total return over five years (+9.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.76 on November 5, 2026. From this peak, CBNK has corrected -5.3%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FUNC (+29.7% 1Y), NBTB (+29.3% 1Y), and MNSB (+21.6% 1Y), CBNK has underperformed the peer group average. Compare CBNK vs FUNC →
CBNK Historical Price Data · from 2018
Rows 1–50 of 2,040| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 42.70 | 42.83 | 41.95 | 42.39 | 108K | -0.49% |
| 2026-11-05 | 44.06 | 44.76 | 42.57 | 42.60 | 131K | -2.70% |
| 2026-11-04 | 43.33 | 44.20 | 43.15 | 43.78 | 174K | +2.70% |
| 2026-11-03 | 43.24 | 43.24 | 42.51 | 42.63 | 86K | -1.11% |
| 2026-11-02 | 42.02 | 43.13 | 42.02 | 43.11 | 187K | +3.33% |
| 2026-10-30 | 42.22 | 42.22 | 41.52 | 41.72 | 113K | -0.60% |
| 2026-10-29 | 41.63 | 42.37 | 41.63 | 41.97 | 154K | +1.16% |
| 2026-10-28 | 41.73 | 41.76 | 40.96 | 41.49 | 128K | -0.17% |
| 2026-10-27 | 41.26 | 41.97 | 41.11 | 41.56 | 164K | -0.31% |
| 2026-10-26 | 41.18 | 41.89 | 41.18 | 41.69 | 151K | +0.97% |
| 2026-10-23 | 41.08 | 41.45 | 40.54 | 41.29 | 243K | +0.24% |
| 2026-10-22 | 40.37 | 41.34 | 40.37 | 41.19 | 163K | +2.11% |
| 2026-10-21 | 40.62 | 40.67 | 40.00 | 40.34 | 173K | -0.37% |
| 2026-10-20 | 39.53 | 40.88 | 39.53 | 40.49 | 248K | +2.79% |
| 2026-10-19 | 39.52 | 39.74 | 39.32 | 39.39 | 62K | -0.51% |
| 2026-10-16 | 38.98 | 40.30 | 38.98 | 39.59 | 145K | +0.41% |
| 2026-10-15 | 38.58 | 39.50 | 38.20 | 39.43 | 137K | +2.15% |
| 2026-10-14 | 38.42 | 38.96 | 38.12 | 38.60 | 234K | -0.31% |
| 2026-10-13 | 39.11 | 39.30 | 38.53 | 38.72 | 124K | -0.49% |
| 2026-10-12 | 38.54 | 39.21 | 38.51 | 38.91 | 225K | +0.96% |
| 2026-10-09 | 39.03 | 39.10 | 38.54 | 38.54 | 122K | -1.51% |
| 2026-10-08 | 39.17 | 39.41 | 38.48 | 39.13 | 173K | +0.62% |
| 2026-10-07 | 39.31 | 39.31 | 38.72 | 38.89 | 292K | -1.77% |
| 2026-10-06 | 40.26 | 40.34 | 39.56 | 39.59 | 158K | -1.07% |
| 2026-10-05 | 40.49 | 40.59 | 39.96 | 40.02 | 234K | -1.06% |
| 2026-10-02 | 39.95 | 40.70 | 39.95 | 40.45 | 455K | +1.63% |
| 2026-10-01 | 39.09 | 39.92 | 38.79 | 39.80 | 304K | +1.25% |
| 2026-09-30 | 38.25 | 40.26 | 38.25 | 39.31 | 750K | +10.27% |
| 2026-09-29 | 36.23 | 36.23 | 35.52 | 35.65 | 41K | -1.30% |
| 2026-09-28 | 35.74 | 36.26 | 35.74 | 36.12 | 54K | +0.19% |
| 2026-09-25 | 36.08 | 36.45 | 35.90 | 36.05 | 49K | +0.19% |
| 2026-09-24 | 35.78 | 36.13 | 35.65 | 35.98 | 57K | +1.01% |
| 2026-09-23 | 35.87 | 35.94 | 35.52 | 35.62 | 45K | -0.92% |
| 2026-09-22 | 36.24 | 36.50 | 35.73 | 35.95 | 54K | -0.14% |
| 2026-09-21 | 35.93 | 36.20 | 35.77 | 36.00 | 50K | +0.36% |
| 2026-09-18 | 35.88 | 36.18 | 35.50 | 35.87 | 137K | -0.58% |
| 2026-09-17 | 36.60 | 36.66 | 36.03 | 36.08 | 39K | -0.69% |
| 2026-09-16 | 36.51 | 36.51 | 35.51 | 36.33 | 43K | -0.47% |
| 2026-09-15 | 36.32 | 36.65 | 36.18 | 36.50 | 37K | +0.08% |
| 2026-09-14 | 36.35 | 36.77 | 36.18 | 36.47 | 36K | +0.61% |
| 2026-09-11 | 36.60 | 36.98 | 35.98 | 36.25 | 59K | -0.30% |
| 2026-09-10 | 35.98 | 36.41 | 35.71 | 36.36 | 36K | +1.00% |
| 2026-09-09 | 36.10 | 36.64 | 35.79 | 36.00 | 40K | -0.99% |
| 2026-09-08 | 36.82 | 36.82 | 35.81 | 36.36 | 33K | -1.68% |
| 2026-09-04 | 36.34 | 37.05 | 36.21 | 36.98 | 47K | +0.90% |
| 2026-09-03 | 36.63 | 37.10 | 36.40 | 36.65 | 32K | +0.60% |
| 2026-09-02 | 36.15 | 36.82 | 36.08 | 36.43 | 48K | +1.34% |
| 2026-09-01 | 36.17 | 36.42 | 35.60 | 35.95 | 56K | -0.53% |
| 2026-08-31 | 36.57 | 36.65 | 36.09 | 36.14 | 51K | -1.09% |
| 2026-08-28 | 36.28 | 36.83 | 36.28 | 36.54 | 60K | +0.55% |
CBNK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +51.7% over the past year, beating its 5-year annualized CAGR of +9.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CBNK's all-time high price?
Capital Bancorp, Inc. reached $44.76 on 2026-11-05. The 52-week high is $44.76. Current 1-year return of +51.7% 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.