Stockscreener 앱 받기
39.59
0.41%
0.16
Capital Bancorp Inc 주식 (CBNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $40.30 | $38.98 | $1.32 | 143,172.0 | +0.41% |
| 2026-10-15 | $39.50 | $38.20 | $1.30 | 136,572.0 | +2.15% |
| 2026-10-14 | $38.96 | $38.12 | $0.84 | 233,583.0 | -0.31% |
| 2026-10-13 | $39.30 | $38.53 | $0.77 | 123,479.0 | -0.49% |
| 2026-10-12 | $39.21 | $38.51 | $0.7025 | 225,056.0 | +0.96% |
| 2026-10-09 | $39.10 | $38.54 | $0.56 | 122,316.0 | -1.51% |
| 2026-10-08 | $39.41 | $38.48 | $0.93 | 172,703.0 | +0.62% |
| 2026-10-07 | $39.31 | $38.72 | $0.59 | 291,603.0 | -1.77% |
| 2026-10-06 | $40.34 | $39.56 | $0.78 | 157,859.0 | -1.07% |
| 2026-10-05 | $40.59 | $39.95 | $0.635 | 233,790.0 | -1.06% |
| 2026-10-02 | $40.70 | $39.95 | $0.75 | 454,837.0 | +1.63% |
| 2026-10-01 | $39.92 | $38.79 | $1.13 | 303,630.0 | +1.25% |
| 2026-09-30 | $40.26 | $38.25 | $2.01 | 749,966.0 | +10.27% |
| 2026-09-29 | $36.23 | $35.52 | $0.705 | 41,192.0 | -1.30% |
| 2026-09-28 | $36.26 | $35.74 | $0.5211 | 54,170.0 | +0.19% |
| 2026-09-25 | $36.45 | $35.90 | $0.555 | 49,226.0 | +0.19% |
| 2026-09-24 | $36.13 | $35.65 | $0.485 | 56,909.0 | +1.01% |
| 2026-09-23 | $35.94 | $35.52 | $0.42 | 45,315.0 | -0.92% |
| 2026-09-22 | $36.50 | $35.73 | $0.7699 | 53,633.0 | -0.14% |
| 2026-09-21 | $36.20 | $35.77 | $0.425 | 49,583.0 | +0.36% |
| 2026-09-18 | $36.18 | $35.50 | $0.68 | 136,981.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $40.70 | $38.12 | $2.58 | 2,598,600.0 | +0.71% |
| 2026-09 | $40.26 | $35.50 | $4.76 | 1,742,194.0 | +8.77% |
| 2026-08 | $38.38 | $36.01 | $2.37 | 1,105,117.0 | -3.19% |
| 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% |
0.25%
2.21%
자본화:
|
볼륨(24시간):