Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.71	30.26	28.11	29.40	-	0.65%	39,994
Mar 6, 2026	28.92	29.30	28.58	29.21	29.21	-1.28%	42,994
Mar 5, 2026	30.02	30.24	29.44	29.59	29.59	-2.47%	35,166
Mar 4, 2026	30.06	30.82	29.75	30.34	30.34	2.29%	50,632
Mar 3, 2026	29.19	29.94	28.82	29.66	29.66	-0.54%	39,423
Mar 2, 2026	28.81	30.52	28.81	29.82	29.82	1.39%	40,357
Feb 27, 2026	29.88	29.88	29.22	29.41	29.41	-2.94%	52,076
Feb 26, 2026	30.80	31.00	30.00	30.30	30.30	-0.66%	26,553
Feb 25, 2026	30.15	30.61	29.66	30.50	30.50	1.94%	30,150
Feb 24, 2026	29.54	30.19	29.39	29.92	29.92	0.67%	38,334
Feb 23, 2026	31.15	31.45	29.54	29.72	29.72	-4.59%	67,884
Feb 20, 2026	30.96	31.40	30.63	31.15	31.15	0.39%	189,338
Feb 19, 2026	31.27	31.72	30.66	31.03	31.03	-1.27%	42,131
Feb 18, 2026	31.81	32.23	29.88	31.43	31.43	-1.78%	35,730
Feb 17, 2026	31.60	32.33	31.60	32.00	32.00	0.66%	27,651
Feb 13, 2026	31.35	32.20	31.10	31.79	31.79	0.73%	50,586
Feb 12, 2026	31.70	31.73	30.95	31.56	31.56	0.25%	47,748
Feb 11, 2026	32.26	32.37	31.31	31.48	31.48	-1.53%	46,663
Feb 10, 2026	32.79	32.84	31.48	31.97	31.97	-2.74%	82,673
Feb 9, 2026	32.81	33.65	32.60	32.87	32.87	0.18%	50,508
Feb 6, 2026	32.34	33.20	31.06	32.81	32.69	2.50%	109,495
Feb 5, 2026	31.85	32.88	30.00	32.01	31.89	-0.99%	39,559
Feb 4, 2026	32.17	32.94	31.89	32.33	32.21	1.32%	37,429
Feb 3, 2026	31.55	32.18	31.48	31.91	31.79	0.63%	58,143
Feb 2, 2026	30.91	31.98	30.72	31.71	31.59	3.22%	63,470
Jan 30, 2026	30.50	30.79	30.12	30.72	30.61	0.99%	46,724
Jan 29, 2026	30.88	30.88	30.02	30.42	30.31	1.40%	37,308
Jan 28, 2026	30.14	30.88	29.77	30.00	29.89	-	66,004
Jan 27, 2026	29.77	30.42	29.54	30.00	29.89	2.04%	41,063
Jan 26, 2026	29.31	29.55	29.05	29.40	29.29	0.14%	23,950
Jan 23, 2026	30.45	30.71	29.25	29.36	29.25	-4.05%	56,080
Jan 22, 2026	30.52	30.77	30.20	30.60	30.49	0.89%	37,163
Jan 21, 2026	29.51	30.46	29.51	30.33	30.22	4.33%	37,474
Jan 20, 2026	29.05	29.45	29.01	29.07	28.96	-1.59%	36,625
Jan 16, 2026	29.75	30.05	29.53	29.54	29.43	-0.87%	34,636
Jan 15, 2026	29.57	30.00	29.31	29.80	29.69	1.29%	30,541
Jan 14, 2026	29.26	29.42	29.02	29.42	29.31	1.62%	21,105
Jan 13, 2026	28.81	29.19	28.81	28.95	28.84	0.10%	30,461
Jan 12, 2026	28.72	28.97	28.69	28.92	28.81	0.14%	25,524
Jan 9, 2026	28.89	29.03	28.55	28.88	28.77	-0.03%	38,421
Jan 8, 2026	28.20	28.93	28.20	28.89	28.78	1.83%	44,619
Jan 7, 2026	28.31	28.47	27.78	28.37	28.27	-0.42%	65,484
Jan 6, 2026	28.30	28.68	28.20	28.49	28.39	-	49,963
Jan 5, 2026	27.91	28.80	27.86	28.49	28.39	1.60%	67,983
Jan 2, 2026	28.07	28.53	27.89	28.04	27.94	-0.46%	50,896
Dec 31, 2025	28.25	28.53	28.06	28.17	28.07	-0.60%	129,282
Dec 30, 2025	28.55	28.55	28.26	28.34	28.24	-0.46%	31,528
Dec 29, 2025	28.63	28.66	28.28	28.47	28.37	-0.04%	43,127
Dec 26, 2025	28.57	28.63	28.18	28.48	28.38	-0.59%	26,213
Dec 24, 2025	28.71	28.84	28.56	28.65	28.55	-0.52%	35,869
Dec 23, 2025	28.73	29.04	28.57	28.80	28.69	-0.24%	35,274
Dec 22, 2025	28.99	29.37	28.76	28.87	28.76	-0.59%	54,338
Dec 19, 2025	29.60	29.60	28.80	29.04	28.93	-2.02%	50,127
Dec 18, 2025	29.89	29.89	29.44	29.64	29.53	-0.03%	44,426
Dec 17, 2025	29.89	30.18	29.48	29.65	29.54	-1.07%	28,360
Dec 16, 2025	29.65	30.07	29.56	29.97	29.86	1.15%	73,168
Dec 15, 2025	29.88	29.99	29.55	29.63	29.52	0.17%	39,504
Dec 12, 2025	29.59	29.95	28.86	29.58	29.47	0.03%	47,669
Dec 11, 2025	29.71	29.95	29.45	29.57	29.46	-0.30%	46,852
Dec 10, 2025	29.46	29.96	29.13	29.66	29.55	2.45%	91,867
Dec 9, 2025	28.98	29.09	28.77	28.95	28.84	1.12%	38,275
Dec 8, 2025	28.49	29.13	28.42	28.63	28.53	0.49%	60,955
Dec 5, 2025	28.44	28.64	28.10	28.49	28.39	0.14%	61,475
Dec 4, 2025	28.32	28.96	28.04	28.45	28.35	-0.77%	81,474
Dec 3, 2025	28.07	28.71	27.81	28.67	28.57	2.91%	72,936
Dec 2, 2025	28.28	28.28	27.75	27.86	27.76	-0.92%	48,855
Dec 1, 2025	27.55	28.12	26.50	28.12	28.02	1.15%	37,954
Nov 28, 2025	28.08	28.08	27.69	27.80	27.70	-1.21%	18,566
Nov 26, 2025	28.06	28.55	26.40	28.14	28.04	0.21%	61,477
Nov 25, 2025	27.60	28.21	27.60	28.08	27.98	2.67%	37,578
Nov 24, 2025	27.38	27.63	27.24	27.35	27.25	-0.51%	34,937
Nov 21, 2025	26.66	27.54	26.66	27.49	27.39	3.11%	59,620
Nov 20, 2025	26.94	27.10	26.60	26.66	26.56	0.19%	57,209
Nov 19, 2025	26.53	26.84	26.42	26.61	26.51	-0.11%	49,032
Nov 18, 2025	26.80	26.80	26.57	26.64	26.54	-	56,389
Nov 17, 2025	27.79	28.01	26.62	26.64	26.54	-4.10%	58,397
Nov 14, 2025	27.60	27.83	27.24	27.78	27.68	0.29%	37,272
Nov 13, 2025	27.80	28.03	27.49	27.70	27.60	-0.97%	70,236
Nov 12, 2025	28.14	28.30	27.78	27.97	27.87	-0.11%	46,440
Nov 11, 2025	27.81	28.12	27.57	28.00	27.90	0.04%	20,527
Nov 10, 2025	27.88	28.26	27.78	27.99	27.89	0.07%	30,960
Nov 7, 2025	27.96	28.10	27.82	27.97	27.75	0.11%	52,208
Nov 6, 2025	28.04	28.20	27.84	27.94	27.72	-1.01%	48,548
Nov 5, 2025	29.25	29.25	28.06	28.23	28.00	0.66%	43,767
Nov 4, 2025	27.49	28.10	27.29	28.04	27.82	1.37%	57,034
Nov 3, 2025	27.76	27.84	27.50	27.66	27.44	-0.49%	42,940
Oct 31, 2025	27.62	27.95	27.52	27.80	27.57	-0.13%	43,933
Oct 30, 2025	27.59	28.22	27.54	27.83	27.61	-0.20%	66,595
Oct 29, 2025	28.25	28.82	27.72	27.89	27.66	-1.81%	63,072
Oct 28, 2025	28.95	28.95	28.37	28.40	28.17	-2.91%	39,752
Oct 27, 2025	29.89	30.05	29.17	29.25	29.02	-1.61%	40,619
Oct 24, 2025	29.70	29.89	29.33	29.73	29.49	0.99%	33,836
Oct 23, 2025	29.70	29.88	29.19	29.44	29.21	-0.88%	34,414
Oct 22, 2025	29.64	30.11	29.50	29.70	29.46	-0.08%	77,158
Oct 21, 2025	29.57	29.79	29.42	29.73	29.49	-0.05%	35,979
Oct 20, 2025	29.06	29.74	28.87	29.74	29.50	2.91%	61,525
Oct 17, 2025	28.59	29.15	28.25	28.90	28.67	1.03%	62,509
Oct 16, 2025	29.39	29.42	28.39	28.61	28.38	-3.07%	41,942
Oct 15, 2025	29.82	29.99	29.29	29.51	29.28	-0.71%	34,142
Oct 14, 2025	28.76	29.85	28.76	29.72	29.48	2.57%	43,325