Stockscreener 앱 받기
28.76
3.84%
-1.15
Capital Bancorp Inc 주식 (CBNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $30.28 | $28.75 | $1.53 | 54,919.0 | -3.84% |
| 2025-10-09 | $30.13 | $29.68 | $0.45 | 24,059.0 | -1.16% |
| 2025-10-08 | $30.43 | $29.70 | $0.7292 | 44,173.0 | +0.43% |
| 2025-10-07 | $30.80 | $30.01 | $0.785 | 29,657.0 | -1.21% |
| 2025-10-06 | $30.94 | $29.15 | $1.79 | 44,882.0 | +0.49% |
| 2025-10-03 | $30.91 | $29.54 | $1.37 | 26,119.0 | -0.20% |
| 2025-10-02 | $30.99 | $30.32 | $0.67 | 40,856.0 | -2.03% |
| 2025-10-01 | $31.57 | $30.90 | $0.67 | 38,119.0 | -2.70% |
| 2025-09-30 | $32.21 | $30.67 | $1.54 | 131,471.0 | +0.50% |
| 2025-09-29 | $32.12 | $31.25 | $0.875 | 47,702.0 | -1.12% |
| 2025-09-26 | $32.62 | $32.05 | $0.5725 | 33,442.0 | -1.32% |
| 2025-09-25 | $32.72 | $32.19 | $0.535 | 34,589.0 | -0.37% |
| 2025-09-24 | $32.68 | $32.14 | $0.54 | 56,156.0 | +0.94% |
| 2025-09-23 | $32.68 | $32.07 | $0.61 | 33,656.0 | +0.14% |
| 2025-09-22 | $32.70 | $32.12 | $0.58 | 34,923.0 | -1.16% |
| 2025-09-19 | $33.72 | $32.58 | $1.14 | 139,187.0 | -2.30% |
| 2025-09-18 | $33.54 | $32.16 | $1.38 | 66,782.0 | +2.70% |
| 2025-09-17 | $33.50 | $32.24 | $1.26 | 68,666.0 | +0.71% |
| 2025-09-16 | $33.12 | $32.24 | $0.875 | 29,899.0 | -2.59% |
| 2025-09-15 | $33.43 | $32.73 | $0.695 | 36,517.0 | -0.06% |
| 2025-09-12 | $33.74 | $32.93 | $0.8143 | 28,014.0 | -1.42% |
| 2025-09-11 | $33.77 | $33.27 | $0.495 | 49,824.0 | +0.48% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $31.57 | $28.75 | $2.82 | 357,703.0 | -9.84% |
| 2025-09 | $35.00 | $30.67 | $4.33 | 1,049,210.0 | -6.15% |
| 2025-08 | $34.78 | $30.45 | $4.34 | 1,277,740.0 | +7.97% |
| 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
| 월 | 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
| 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% |
4.38%
자본화:
|
볼륨(24시간):