loading

Capital Bancorp Inc 주식 (CBNK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $34.48 $32.80 $1.67 81,767.0 +5.44%
2025-08-21 $32.84 $32.45 $0.3838 23,619.0 +0.12%
2025-08-20 $32.78 $32.42 $0.36 45,545.0 +0.52%
2025-08-19 $32.80 $32.38 $0.425 39,613.0 +0.09%
2025-08-18 $32.70 $31.58 $1.12 56,284.0 -0.67%
2025-08-15 $33.35 $32.41 $0.94 194,468.0 -0.97%
2025-08-14 $33.28 $32.67 $0.61 52,940.0 -0.39%
2025-08-13 $33.37 $32.31 $1.06 44,873.0 +1.50%
2025-08-12 $32.78 $31.53 $1.25 61,977.0 +3.42%
2025-08-11 $31.93 $31.13 $0.8049 40,874.0 +0.10%
2025-08-08 $31.73 $31.03 $0.695 61,786.0 +1.06%
2025-08-07 $31.99 $30.84 $1.15 45,850.0 -0.48%
2025-08-06 $32.06 $30.95 $1.11 56,747.0 -0.06%
2025-08-05 $31.41 $30.84 $0.57 49,806.0 +0.48%
2025-08-04 $31.39 $30.64 $0.75 75,254.0 +1.00%
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%

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 $34.48 $30.45 $4.03 1,092,616.0 +9.53%
2025-07 $36.40 $30.75 $5.65 1,368,667.0 -6.25%
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
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
자본화:     |  볼륨(24시간):