Capital Bancorp Inc (CBNK)
28.17
-0.50
(-1.74%)
USD |
NASDAQ |
Nov 13, 16:00
28.21
+0.04
(+0.14%)
Pre-Market: 20:00
Capital Bancorp Price: 28.17 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 29.11 | 29.11 | 28.15 | 28.17 | 52115.00 |
| Nov 12, 2024 | 28.81 | 29.00 | 28.40 | 28.67 | 46694.00 |
| Nov 11, 2024 | 28.79 | 29.59 | 28.60 | 28.84 | 61843.00 |
| Nov 08, 2024 | 28.36 | 28.58 | 28.08 | 28.28 | 26104.00 |
| Nov 07, 2024 | 29.32 | 29.32 | 28.00 | 28.08 | 42774.00 |
| Nov 06, 2024 | 26.30 | 29.48 | 26.30 | 29.39 | 120928.0 |
| Nov 05, 2024 | 25.28 | 26.19 | 25.06 | 26.03 | 68987.00 |
| Nov 04, 2024 | 25.28 | 25.59 | 24.98 | 25.26 | 42172.00 |
| Nov 01, 2024 | 25.25 | 25.64 | 25.18 | 25.64 | 34887.00 |
| Oct 31, 2024 | 25.40 | 25.57 | 25.25 | 25.25 | 24883.00 |
| Oct 30, 2024 | 25.99 | 25.99 | 25.41 | 25.41 | 28036.00 |
| Oct 29, 2024 | 25.30 | 25.30 | 24.81 | 25.12 | 25020.00 |
| Oct 28, 2024 | 24.49 | 25.48 | 24.49 | 25.43 | 50680.00 |
| Oct 25, 2024 | 24.64 | 24.77 | 24.12 | 24.12 | 17728.00 |
| Oct 24, 2024 | 24.51 | 24.75 | 24.34 | 24.47 | 21069.00 |
| Oct 23, 2024 | 24.47 | 24.70 | 24.33 | 24.65 | 23201.00 |
| Oct 22, 2024 | 24.50 | 24.79 | 24.25 | 24.50 | 15966.00 |
| Oct 21, 2024 | 25.13 | 25.25 | 24.38 | 24.40 | 27486.00 |
| Oct 18, 2024 | 25.82 | 26.00 | 24.91 | 25.18 | 30061.00 |
| Oct 17, 2024 | 25.83 | 25.83 | 25.47 | 25.83 | 17474.00 |
| Oct 16, 2024 | 25.84 | 26.18 | 25.66 | 25.87 | 49681.00 |
| Oct 15, 2024 | 25.40 | 25.86 | 24.85 | 25.59 | 39710.00 |
| Oct 14, 2024 | 25.09 | 25.75 | 24.89 | 25.39 | 92240.00 |
| Oct 11, 2024 | 24.60 | 25.06 | 24.19 | 24.88 | 115439.0 |
| Oct 10, 2024 | 24.45 | 24.47 | 24.10 | 24.41 | 15933.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.98
Minimum
Mar 16 2020
29.39
Maximum
Nov 06 2024
19.56
Average
20.46
Median
Nov 24 2023
Price Benchmarks
| Bar Harbor Bankshares Inc | 35.44 |
| Evans Bancorp Inc | 44.08 |
| Park National Corp | 193.73 |
| Tompkins Financial Corp | 74.11 |
| Blue Ridge Bankshares Inc | 3.60 |
Price Related Metrics
| PE Ratio | 12.09 |
| PS Ratio | 2.300 |
| Price to Book Value | 1.662 |
| Earnings Yield | 8.27% |
| Market Cap | 465.55M |
| Normalized PE Ratio | 11.73 |