Capital Bancorp, Inc. ( CBNK) - Price History
Monthly price history for CBNK (Capital Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $33.27 | $33.27 |
| May 2026 | $31.92 | $31.92 |
| April 2026 | $31.37 | $31.49 |
| March 2026 | $29.63 | $29.74 |
| February 2026 | $29.30 | $29.41 |
| January 2026 | $30.49 | $30.72 |
| December 2025 | $27.96 | $28.17 |
| November 2025 | $27.59 | $27.80 |
| October 2025 | $27.48 | $27.80 |
| September 2025 | $31.53 | $31.90 |
| August 2025 | $33.59 | $33.99 |
| July 2025 | $30.99 | $31.48 |
| June 2025 | $33.06 | $33.58 |
| May 2025 | $31.80 | $32.30 |
| April 2025 | $31.01 | $31.59 |
| March 2025 | $27.81 | $28.33 |
| February 2025 | $29.95 | $30.51 |
| January 2025 | $30.35 | $31.02 |
| December 2024 | $27.89 | $28.50 |
| November 2024 | $28.34 | $28.96 |
| October 2024 | $24.61 | $25.25 |
| September 2024 | $25.06 | $25.71 |
| August 2024 | $24.93 | $25.58 |
| July 2024 | $24.74 | $25.49 |
| June 2024 | $19.90 | $20.50 |
| May 2024 | $19.56 | $20.15 |
| April 2024 | $18.76 | $19.40 |
| March 2024 | $20.14 | $20.83 |
| February 2024 | $19.90 | $20.59 |
| January 2024 | $20.95 | $21.76 |
| December 2023 | $23.30 | $24.20 |
| November 2023 | $20.39 | $21.17 |
| October 2023 | $19.60 | $20.44 |
| September 2023 | $18.35 | $19.13 |
| August 2023 | $18.37 | $19.15 |
| July 2023 | $19.25 | $20.15 |
| June 2023 | $17.29 | $18.10 |
| May 2023 | $16.23 | $16.99 |
| April 2023 | $16.04 | $16.85 |
| March 2023 | $15.84 | $16.64 |
| February 2023 | $19.33 | $20.31 |
| January 2023 | $20.40 | $21.50 |
| December 2022 | $22.34 | $23.54 |
| November 2022 | $23.56 | $24.82 |
| October 2022 | $23.36 | $24.68 |
| September 2022 | $21.87 | $23.10 |
| August 2022 | $23.45 | $24.77 |
| July 2022 | $23.60 | $24.99 |
| June 2022 | $20.49 | $21.70 |
| May 2022 | $22.13 | $23.44 |
| April 2022 | $21.21 | $22.51 |
| March 2022 | $21.54 | $22.86 |
| February 2022 | $23.38 | $24.81 |
| January 2022 | $24.30 | $25.84 |
| December 2021 | $24.64 | $26.20 |
| November 2021 | $24.98 | $26.57 |
| October 2021 | $23.89 | $25.45 |
| September 2021 | $22.58 | $24.06 |
| August 2021 | $22.26 | $23.72 |
| July 2021 | $21.32 | $22.72 |
| June 2021 | $19.15 | $20.45 |
| May 2021 | $20.59 | $21.99 |
| April 2021 | $20.58 | $21.97 |
| March 2021 | $18.06 | $19.29 |
| February 2021 | $14.94 | $15.95 |
| January 2021 | $13.80 | $14.74 |
| December 2020 | $13.04 | $13.93 |
| November 2020 | $11.14 | $11.89 |
| October 2020 | $9.85 | $10.52 |
| September 2020 | $8.86 | $9.46 |
| August 2020 | $9.75 | $10.41 |
| July 2020 | $9.94 | $10.62 |
| June 2020 | $10.02 | $10.70 |
| May 2020 | $10.66 | $11.38 |
| April 2020 | $10.17 | $10.86 |
| March 2020 | $11.72 | $12.52 |
| February 2020 | $12.96 | $13.84 |
| January 2020 | $12.76 | $13.62 |
| December 2019 | $13.94 | $14.89 |
| November 2019 | $13.95 | $14.90 |
| October 2019 | $13.57 | $14.49 |
| September 2019 | $12.76 | $13.62 |
| August 2019 | $11.33 | $12.10 |
| July 2019 | $11.93 | $12.74 |
| June 2019 | $11.52 | $12.30 |
| May 2019 | $11.24 | $12 |
| April 2019 | $10.65 | $11.37 |
| March 2019 | $10.88 | $11.62 |
| February 2019 | $11.06 | $11.81 |
| January 2019 | $11 | $11.75 |
| December 2018 | $10.68 | $11.41 |
| November 2018 | $11.63 | $12.42 |
| October 2018 | $10.49 | $11.20 |
| September 2018 | $11.91 | $12.72 |
| September 2016 | $18.44 | $18.44 |
| August 2016 | $18.25 | $18.25 |
| July 2016 | $18.62 | $18.71 |
| June 2016 | $18.16 | $18.25 |
| May 2016 | $18.16 | $18.25 |
| April 2016 | $17.93 | $18.11 |
| March 2016 | $17.85 | $18.02 |
| February 2016 | $17.97 | $18.15 |
| January 2016 | $17.34 | $17.60 |
| December 2015 | $17.24 | $17.50 |
| November 2015 | $16.76 | $17.01 |
| October 2015 | $16.50 | $16.83 |
| September 2015 | $15.99 | $16.31 |
| August 2015 | $16.19 | $16.51 |
| July 2015 | $16.28 | $16.68 |
| June 2015 | $16.34 | $16.74 |
| May 2015 | $16.28 | $16.68 |
| April 2015 | $16.57 | $17.05 |
| March 2015 | $16.28 | $16.75 |
| February 2015 | $15.85 | $16.31 |
| January 2015 | $15.29 | $15.80 |
| December 2014 | $16.20 | $16.74 |
| November 2014 | $15.65 | $16.17 |
| October 2014 | $13.92 | $14.45 |
| September 2014 | $14.52 | $15.08 |
| August 2014 | $15.33 | $15.92 |
| July 2014 | $15.82 | $16.50 |
| June 2014 | $15.87 | $16.55 |
| May 2014 | $16.06 | $16.75 |
| April 2014 | $16.71 | $17.50 |
| March 2014 | $16.96 | $17.76 |
| February 2014 | $16.88 | $17.67 |
| January 2014 | $16.53 | $17.38 |
| December 2013 | $16.64 | $17.49 |
| November 2013 | $17.25 | $18.13 |
| October 2013 | $16.92 | $17.84 |
| September 2013 | $16.60 | $17.50 |
| August 2013 | $16.85 | $17.76 |
| July 2013 | $16.40 | $17.34 |
| June 2013 | $16.48 | $17.43 |
| May 2013 | $16.55 | $17.50 |
| April 2013 | $16.25 | $17.23 |
| March 2013 | $15.84 | $16.80 |
| February 2013 | $15.09 | $16 |
| January 2013 | $15.46 | $16.44 |
| December 2012 | $13.68 | $14.55 |
| November 2012 | $13.32 | $14.17 |
| October 2012 | $13.87 | $14.75 |
| September 2012 | $13.28 | $14.13 |
| August 2012 | $13.89 | $14.77 |
| July 2012 | $13.68 | $14.55 |
| June 2012 | $13.68 | $14.55 |
| May 2012 | $13.50 | $14.36 |
| April 2012 | $13.33 | $14.18 |
| March 2012 | $13.26 | $14.10 |
| February 2012 | $13.57 | $14.43 |
| January 2012 | $13.36 | $14.21 |
| December 2011 | $13.12 | $13.95 |
| November 2011 | $13.07 | $13.90 |
| October 2011 | $12.56 | $13.36 |
| September 2011 | $12.27 | $13.05 |
| August 2011 | $13.09 | $13.92 |
| July 2011 | $13.35 | $14.20 |
| June 2011 | $13.68 | $14.55 |
| May 2011 | $13.54 | $14.40 |
| April 2011 | $13.30 | $14.15 |
| March 2011 | $13.26 | $14.10 |
| February 2011 | $12.89 | $13.71 |
| January 2011 | $12.81 | $13.62 |
| December 2010 | $11.75 | $12.50 |
| November 2010 | $11.51 | $12.24 |
| October 2010 | $10.79 | $11.48 |
| September 2010 | $10.62 | $11.30 |
| August 2010 | $10.38 | $11.04 |
| July 2010 | $10.44 | $11.10 |
| June 2010 | $10.86 | $11.55 |
| May 2010 | $11.12 | $11.83 |
| April 2010 | $12.10 | $12.87 |
| March 2010 | $11.91 | $12.67 |
| February 2010 | $12.02 | $12.78 |
| January 2010 | $12.01 | $12.77 |
| December 2009 | $11.80 | $12.55 |
| November 2009 | $12.18 | $12.95 |
| October 2009 | $11.99 | $12.75 |
| September 2009 | $12.34 | $13.13 |
| August 2009 | $12.10 | $12.87 |
| July 2009 | $12.50 | $13.29 |
| June 2009 | $12.40 | $13.19 |
| May 2009 | $12.43 | $13.22 |
| April 2009 | $11.70 | $12.44 |
| March 2009 | $10.81 | $11.50 |
| February 2009 | $10.17 | $10.82 |
| January 2009 | $10.53 | $11.20 |
| December 2008 | $10.31 | $10.97 |
| November 2008 | $10.97 | $11.67 |
| October 2008 | $11.80 | $12.55 |
| September 2008 | $12.45 | $13.24 |
| August 2008 | $12.36 | $13.15 |
| July 2008 | $12.24 | $13.02 |
| June 2008 | $12.44 | $13.23 |
| May 2008 | $12.46 | $13.25 |
| April 2008 | $12.55 | $13.35 |
| March 2008 | $12.40 | $13.19 |
| February 2008 | $12.39 | $13.18 |
| January 2008 | $11.56 | $12.30 |
| December 2007 | $12.20 | $12.98 |
| November 2007 | $12.53 | $13.33 |
| October 2007 | $12.78 | $13.59 |
| September 2007 | $13.05 | $13.88 |
| August 2007 | $13.35 | $14.20 |
| July 2007 | $13.02 | $13.85 |
| June 2007 | $14.88 | $15.83 |
| May 2007 | $14.53 | $15.45 |
| April 2007 | $14.62 | $15.55 |
| March 2007 | $14.10 | $15 |
| February 2007 | $14.69 | $15.62 |
| January 2007 | $14.68 | $15.61 |
| December 2006 | $14.76 | $15.70 |
| November 2006 | $14.21 | $15.11 |
| October 2006 | $13.83 | $14.71 |
| September 2006 | $13.98 | $14.87 |
| August 2006 | $13.68 | $14.55 |
| July 2006 | $13.62 | $14.49 |
CBNK
Price: $33.27
52 week price:
Dividend Yield: 1.52%
5-year range yield:
Forward Dividend Yield: 1.44%
Payout Ratio: 16.60%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 3.32 USD
P/E Ratio: 9.41
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 145400
Market Capitalization: 512.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 26.11%