XNAS
Datos históricos de Capital Bancorp, Inc.
Capital Bancorp, Inc. · CBNK
$38.54
▲ +0.02 (+0.05%)
Última operación · 10/10/2026, 18:36:54 UTC
- Variación en el periodo
- +34.01%
- Máximo
- US$40.70
- 2 de octubre de 2026
- Mínimo
- US$26.40
- 26 de noviembre de 2025
- Volumen medio diario
- 0.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.03 | 39.10 | 38.54 | 38.54 | −1.51% | 122,316.113 |
| 8 oct 2026 | 39.17 | 39.41 | 38.48 | 39.13 | +0.62% | 172,703.422 |
| 7 oct 2026 | 39.31 | 39.31 | 38.72 | 38.89 | −1.77% | 291,603.443 |
| 6 oct 2026 | 40.26 | 40.34 | 39.56 | 39.59 | −1.07% | 157,858.973 |
| 5 oct 2026 | 40.49 | 40.59 | 39.96 | 40.02 | −1.06% | 233,789.581 |
| 2 oct 2026 | 39.95 | 40.70 | 39.95 | 40.45 | +1.63% | 454,837.01 |
| 1 oct 2026 | 39.09 | 39.92 | 38.79 | 39.80 | +1.25% | 303,629.632 |
| 30 sep 2026 | 38.25 | 40.26 | 38.25 | 39.31 | +10.27% | 749,965.873 |
| 29 sep 2026 | 36.23 | 36.23 | 35.52 | 35.65 | −1.30% | 41,192.11 |
| 28 sep 2026 | 35.74 | 36.26 | 35.74 | 36.12 | +0.19% | 54,169.842 |
| 25 sep 2026 | 36.08 | 36.45 | 35.90 | 36.05 | +0.19% | 49,226.171 |
| 24 sep 2026 | 35.78 | 36.13 | 35.65 | 35.98 | +1.01% | 56,909.455 |
| 23 sep 2026 | 35.87 | 35.94 | 35.52 | 35.62 | −0.92% | 45,314.53 |
| 22 sep 2026 | 36.24 | 36.50 | 35.73 | 35.95 | −0.14% | 53,633.271 |
| 21 sep 2026 | 35.93 | 36.20 | 35.77 | 36.00 | +0.36% | 49,583.091 |
| 18 sep 2026 | 35.88 | 36.18 | 35.50 | 35.87 | −0.58% | 136,981.734 |
| 17 sep 2026 | 36.60 | 36.66 | 36.03 | 36.08 | −0.69% | 38,869.708 |
| 16 sep 2026 | 36.51 | 36.51 | 35.51 | 36.33 | −0.47% | 42,578.452 |
| 15 sep 2026 | 36.32 | 36.65 | 36.18 | 36.50 | +0.08% | 37,377.286 |
| 14 sep 2026 | 36.35 | 36.77 | 36.18 | 36.47 | +0.61% | 35,813.259 |
| 11 sep 2026 | 36.60 | 36.98 | 35.98 | 36.25 | −0.30% | 58,737.33 |
| 10 sep 2026 | 35.98 | 36.41 | 35.71 | 36.36 | +1.00% | 36,284.723 |
| 9 sep 2026 | 36.10 | 36.64 | 35.79 | 36.00 | −0.99% | 39,563.615 |
| 8 sep 2026 | 36.82 | 36.82 | 35.81 | 36.36 | −1.68% | 32,948.669 |
| 4 sep 2026 | 36.34 | 37.05 | 36.21 | 36.98 | +0.90% | 46,887.332 |
| 3 sep 2026 | 36.63 | 37.10 | 36.40 | 36.65 | +0.60% | 32,229.779 |
| 2 sep 2026 | 36.15 | 36.82 | 36.08 | 36.43 | +1.34% | 48,323.257 |
| 1 sep 2026 | 36.17 | 36.42 | 35.60 | 35.95 | −0.53% | 55,710.469 |
| 31 ago 2026 | 36.57 | 36.65 | 36.09 | 36.14 | −1.09% | 50,887.582 |
| 28 ago 2026 | 36.28 | 36.83 | 36.28 | 36.54 | +0.55% | 60,315.236 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.