Stockscreener 앱 받기
29.32
3.42%
0.97
Capital Bancorp Inc 주식 (CBNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $29.43 | $28.09 | $1.34 | 253,972.0 | +3.42% |
| 2024-12-19 | $30.00 | $28.34 | $1.66 | 52,528.0 | -1.25% |
| 2024-12-18 | $30.86 | $28.71 | $2.15 | 66,986.0 | -5.22% |
| 2024-12-17 | $31.22 | $30.20 | $1.02 | 43,653.0 | -1.62% |
| 2024-12-16 | $31.03 | $30.39 | $0.643 | 40,319.0 | +0.42% |
| 2024-12-13 | $31.07 | $30.22 | $0.8563 | 73,260.0 | +0.13% |
| 2024-12-12 | $30.99 | $30.04 | $0.95 | 66,730.0 | -0.65% |
| 2024-12-11 | $31.12 | $30.08 | $1.04 | 58,978.0 | +1.08% |
| 2024-12-10 | $30.59 | $29.66 | $0.9295 | 53,652.0 | +2.38% |
| 2024-12-09 | $30.00 | $29.51 | $0.49 | 52,964.0 | +0.57% |
| 2024-12-06 | $29.87 | $29.13 | $0.738 | 26,785.0 | -0.60% |
| 2024-12-05 | $30.34 | $29.64 | $0.70 | 37,944.0 | -0.07% |
| 2024-12-04 | $29.95 | $29.00 | $0.95 | 42,476.0 | +1.26% |
| 2024-12-03 | $30.12 | $29.21 | $0.9056 | 112,702.0 | -1.04% |
| 2024-12-02 | $29.75 | $28.54 | $1.22 | 161,833.0 | +2.73% |
| 2024-11-29 | $29.11 | $28.37 | $0.74 | 27,520.0 | +1.33% |
| 2024-11-27 | $28.77 | $28.45 | $0.32 | 21,917.0 | +0.46% |
| 2024-11-26 | $28.64 | $28.25 | $0.395 | 26,556.0 | -0.45% |
| 2024-11-25 | $29.31 | $28.52 | $0.7907 | 40,610.0 | +0.07% |
| 2024-11-22 | $28.73 | $28.31 | $0.4228 | 19,952.0 | +1.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.22 | $28.09 | $3.13 | 1,398,754.0 | +1.24% |
| 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
| 월 | 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% |
Capital Bancorp Inc 주식 (CBNK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.00 | $23.12 | $1.88 | 375,117.0 | -5.16% |
| 2022-11 | $24.95 | $23.52 | $1.43 | 257,238.0 | +0.57% |
| 2022-10 | $25.30 | $23.37 | $1.93 | 360,653.0 | +6.84% |
| 2022-09 | $25.90 | $23.06 | $2.84 | 454,153.0 | -6.74% |
| 2022-08 | $27.49 | $23.82 | $3.67 | 532,849.0 | -0.88% |
| 2022-07 | $25.01 | $20.94 | $4.07 | 402,182.0 | +15.16% |
| 2022-06 | $23.44 | $21.01 | $2.43 | 531,860.0 | -7.42% |
| 2022-05 | $23.70 | $21.67 | $2.03 | 340,498.0 | +4.13% |
| 2022-04 | $23.91 | $21.50 | $2.41 | 294,822.0 | -1.53% |
| 2022-03 | $24.81 | $22.52 | $2.29 | 440,410.0 | -7.86% |
| 2022-02 | $26.07 | $23.36 | $2.71 | 355,127.0 | -3.99% |
| 2022-01 | $27.56 | $23.34 | $4.22 | 368,734.0 | -1.37% |
0.20%
0.37%
자본화:
|
볼륨(24시간):