Stockscreener 앱 받기
37.66
0.05%
0.02
시간 외 거래:
37.66
Capital Bancorp Inc 주식 (CBNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $38.02 | $37.31 | $0.71 | 51,289.0 | +0.05% |
| 2026-08-14 | $38.16 | $37.60 | $0.56 | 47,552.0 | -0.53% |
| 2026-08-13 | $38.07 | $37.55 | $0.525 | 43,522.0 | -0.11% |
| 2026-08-12 | $38.08 | $37.55 | $0.525 | 57,737.0 | +0.56% |
| 2026-08-11 | $37.91 | $37.47 | $0.435 | 49,810.0 | +0.96% |
| 2026-08-10 | $38.11 | $37.07 | $1.04 | 40,703.0 | -1.24% |
| 2026-08-07 | $37.81 | $37.36 | $0.45 | 59,291.0 | -0.11% |
| 2026-08-06 | $37.86 | $37.48 | $0.385 | 73,773.0 | +0.75% |
| 2026-08-05 | $38.09 | $37.48 | $0.61 | 54,721.0 | -1.05% |
| 2026-08-04 | $38.38 | $37.28 | $1.09 | 74,734.0 | +0.85% |
| 2026-08-03 | $38.17 | $37.40 | $0.77 | 56,086.0 | +0.78% |
| 2026-07-31 | $37.41 | $36.31 | $1.10 | 38,531.0 | +0.81% |
| 2026-07-30 | $38.20 | $36.92 | $1.28 | 60,115.0 | -2.11% |
| 2026-07-29 | $38.34 | $37.35 | $0.99 | 57,706.0 | +0.13% |
| 2026-07-28 | $38.83 | $36.29 | $2.54 | 82,322.0 | +4.05% |
| 2026-07-27 | $37.00 | $36.17 | $0.83 | 67,311.0 | +0.50% |
| 2026-07-24 | $36.59 | $35.75 | $0.84 | 81,599.0 | +1.40% |
| 2026-07-23 | $35.70 | $34.52 | $1.18 | 51,251.0 | +0.51% |
| 2026-07-22 | $35.72 | $35.22 | $0.50 | 43,466.0 | -0.92% |
| 2026-07-21 | $35.98 | $34.80 | $1.18 | 60,099.0 | +0.22% |
| 2026-07-20 | $35.98 | $35.44 | $0.54 | 38,588.0 | -0.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $38.38 | $37.07 | $1.30 | 660,507.0 | +0.88% |
| 2026-07 | $38.83 | $34.27 | $4.56 | 1,263,455.0 | +6.29% |
| 2026-06 | $35.50 | $31.32 | $4.18 | 1,796,307.0 | +10.03% |
| 2026-05 | $32.50 | $29.93 | $2.57 | 1,099,747.0 | +1.37% |
| 2026-04 | $33.14 | $29.66 | $3.48 | 1,554,855.0 | +5.88% |
| 2026-03 | $30.82 | $28.04 | $2.78 | 1,510,915.0 | +1.12% |
| 2026-02 | $33.65 | $29.21 | $4.43 | 1,096,093.0 | -4.26% |
| 2026-01 | $30.88 | $27.78 | $3.09 | 823,415.0 | +9.05% |
Capital Bancorp Inc 주식 (CBNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.18 | $26.50 | $3.68 | 1,018,789.0 | +1.94% |
| 2025-11 | $29.25 | $26.40 | $2.85 | 846,273.0 | +0.02% |
| 2025-10 | $31.57 | $27.52 | $4.05 | 1,004,774.0 | -12.87% |
| 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% |
3.22%
자본화:
|
볼륨(24시간):