34.24
price up icon1.97%   0.66
after-market 시간 외 거래: 34.24
loading

Capital Bancorp Inc 주식 (CBNK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $34.84 $33.40 $1.44 122,448.0 +1.97%
2025-06-30 $33.99 $33.41 $0.585 66,742.0 +0.09%
2025-06-27 $33.68 $33.31 $0.365 445,028.0 +0.57%
2025-06-26 $33.37 $32.33 $1.04 86,228.0 +2.87%
2025-06-25 $32.70 $31.99 $0.7138 41,012.0 -0.67%
2025-06-24 $32.98 $32.50 $0.4844 55,683.0 +0.86%
2025-06-23 $32.37 $31.32 $1.05 54,813.0 +2.89%
2025-06-20 $31.63 $31.10 $0.53 93,169.0 +0.70%
2025-06-18 $31.48 $31.06 $0.42 43,900.0 +0.48%
2025-06-17 $31.72 $30.92 $0.801 64,739.0 -0.51%
2025-06-16 $31.88 $30.83 $1.05 55,114.0 -1.01%
2025-06-13 $32.19 $31.45 $0.74 62,374.0 -2.65%
2025-06-12 $32.43 $31.84 $0.595 52,822.0 +0.56%
2025-06-11 $32.61 $32.21 $0.40 63,305.0 -0.37%
2025-06-10 $32.42 $31.85 $0.57 61,723.0 +1.86%
2025-06-09 $31.97 $31.65 $0.32 48,215.0 +0.51%
2025-06-06 $31.71 $31.12 $0.5816 38,934.0 +2.60%
2025-06-05 $31.34 $30.80 $0.55 48,105.0 -1.72%
2025-06-04 $31.87 $31.25 $0.6202 67,441.0 -1.17%
2025-06-03 $32.26 $31.69 $0.5675 63,317.0 -0.44%

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
2025-07 $34.84 $33.40 $1.44 122,448.0 +0.00%
2025-06 $34.84 $30.80 $4.05 1,687,069.0 +6.01%
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 DB
$28.71
price down icon 1.95%
banks_regional NWG
$13.89
price down icon 1.84%
banks_regional NU
$13.64
price down icon 0.58%
banks_regional LYG
$4.23
price down icon 0.47%
banks_regional MFG
$5.62
price up icon 1.08%
banks_regional USB
$46.49
price up icon 2.74%
자본화:     |  볼륨(24시간):