30.91
price down icon1.81%   -0.57
after-market 시간 외 거래: 30.91
loading

Capital Bancorp Inc 주식 (CBNK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $31.41 $30.45 $0.965 79,446.0 -1.81%
2025-07-31 $32.35 $30.75 $1.60 120,339.0 -0.44%
2025-07-30 $32.25 $31.19 $1.06 76,659.0 -0.32%
2025-07-29 $34.49 $31.67 $2.82 115,628.0 -7.76%
2025-07-28 $34.57 $34.20 $0.37 38,786.0 +0.44%
2025-07-25 $35.18 $34.13 $1.05 34,158.0 -1.44%
2025-07-24 $35.41 $34.74 $0.67 32,613.0 -1.89%
2025-07-23 $35.62 $35.36 $0.26 33,519.0 -0.11%
2025-07-22 $36.26 $35.26 $1.00 91,914.0 -0.03%
2025-07-21 $36.40 $35.10 $1.30 43,780.0 +1.11%
2025-07-18 $35.72 $35.00 $0.72 47,947.0 -0.76%
2025-07-17 $35.40 $33.46 $1.94 54,553.0 +1.58%
2025-07-16 $34.87 $34.15 $0.715 53,021.0 +0.78%
2025-07-15 $35.56 $34.42 $1.14 63,511.0 -3.25%
2025-07-14 $35.70 $34.60 $1.09 59,342.0 +2.68%
2025-07-11 $35.46 $34.66 $0.80 39,681.0 -1.73%
2025-07-10 $35.63 $35.02 $0.605 42,473.0 +0.28%
2025-07-09 $35.41 $34.96 $0.455 44,939.0 -0.13%
2025-07-08 $35.71 $35.05 $0.665 46,980.0 +0.47%
2025-07-07 $35.53 $34.84 $0.695 66,965.0 -1.10%

Capital Bancorp Inc 주식 (CBNK) 연도별 가격 이력

이 심층 분석에서는 Capital Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capital Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Capital Bancorp Inc 주식 (CBNK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $31.41 $30.45 $0.965 79,446.0 +0.00%
2025-07 $36.40 $30.45 $5.95 1,448,113.0 -7.95%
2025-06 $33.99 $30.80 $3.20 1,564,621.0 +3.96%
2025-05 $34.31 $30.57 $3.74 1,749,341.0 +2.25%
2025-04 $32.07 $24.69 $7.38 930,721.0 +11.51%
2025-03 $31.15 $27.02 $4.13 1,062,971.0 -7.15%
2025-02 $32.88 $30.11 $2.77 1,133,537.0 -1.64%
2025-01 $32.23 $26.49 $5.75 913,842.0 +8.84%

Capital Bancorp Inc 주식 (CBNK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $31.22 $28.09 $3.13 1,347,911.0 -1.97%
2024-11 $29.59 $24.98 $4.61 872,415.0 +14.69%
2024-10 $26.18 $24.10 $2.07 721,758.0 -1.79%
2024-09 $26.00 $24.40 $1.60 399,362.0 +0.51%
2024-08 $25.75 $22.68 $3.07 437,080.0 +0.35%
2024-07 $26.20 $19.70 $6.50 696,756.0 +24.34%
2024-06 $20.75 $19.45 $1.30 405,266.0 +1.74%
2024-05 $20.98 $19.55 $1.43 471,114.0 +3.87%
2024-04 $21.16 $19.02 $2.14 512,004.0 -6.87%
2024-03 $20.99 $19.83 $1.16 420,987.0 +1.17%
2024-02 $22.03 $19.77 $2.26 440,976.0 -5.38%
2024-01 $25.00 $15.00 $10.00 407,360.0 -10.08%

Capital Bancorp Inc 주식 (CBNK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $24.75 $21.39 $3.36 721,515.0 +14.31%
2023-11 $21.38 $19.65 $1.73 552,432.0 +3.57%
2023-10 $20.68 $18.59 $2.09 389,829.0 +6.85%
2023-09 $19.80 $18.56 $1.24 285,682.0 -0.10%
2023-08 $20.83 $19.15 $1.68 343,738.0 -4.96%
2023-07 $20.86 $17.66 $3.20 374,351.0 +11.33%
2023-06 $19.70 $16.75 $2.95 454,207.0 +6.53%
2023-05 $18.02 $15.36 $2.66 403,168.0 +0.83%
2023-04 $17.99 $15.71 $2.28 373,448.0 +1.26%
2023-03 $20.43 $15.32 $5.11 726,700.0 -18.07%
2023-02 $22.36 $20.25 $2.11 761,425.0 -5.53%
2023-01 $23.65 $21.32 $2.33 374,242.0 -8.67%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
자본화:     |  볼륨(24시간):