Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.39	31.39	30.08	30.37	30.37	-4.56%	63,660
Apr 27, 2026	31.21	31.85	31.06	31.82	31.82	1.43%	51,867
Apr 24, 2026	31.30	31.57	31.19	31.37	31.37	-0.22%	32,168
Apr 23, 2026	31.46	31.72	31.42	31.44	31.44	-0.25%	30,516
Apr 22, 2026	31.59	31.99	31.34	31.52	31.52	-0.22%	83,173
Apr 21, 2026	32.45	32.78	31.44	31.59	31.59	-3.13%	70,897
Apr 20, 2026	32.53	32.93	32.50	32.61	32.61	-0.09%	43,853
Apr 17, 2026	32.19	33.14	31.97	32.64	32.64	2.84%	61,403
Apr 16, 2026	31.81	32.00	31.57	31.74	31.74	-0.50%	93,009
Apr 15, 2026	31.83	31.98	31.41	31.90	31.90	-0.03%	50,381
Apr 14, 2026	31.58	31.99	31.06	31.91	31.91	0.79%	64,428
Apr 13, 2026	31.46	31.84	31.19	31.66	31.66	0.29%	74,230
Apr 10, 2026	31.80	31.99	31.19	31.57	31.57	-0.85%	84,007
Apr 9, 2026	31.22	31.95	31.11	31.84	31.84	1.18%	102,229
Apr 8, 2026	31.18	31.54	31.08	31.47	31.47	2.68%	43,604
Apr 7, 2026	30.29	30.76	30.05	30.65	30.65	1.02%	133,819
Apr 6, 2026	30.34	30.71	29.76	30.34	30.34	0.07%	186,959
Apr 2, 2026	29.87	30.44	29.66	30.32	30.32	0.53%	47,623
Apr 1, 2026	29.74	30.34	29.74	30.16	30.16	1.41%	48,707
Mar 31, 2026	29.83	30.08	29.55	29.74	29.74	0.57%	101,108
Mar 30, 2026	29.27	30.19	29.05	29.57	29.57	2.11%	129,996
Mar 27, 2026	29.19	29.44	28.64	28.96	28.96	-1.19%	118,784
Mar 26, 2026	28.90	29.56	28.90	29.31	29.31	0.72%	190,396
Mar 25, 2026	29.79	29.98	28.33	29.10	29.10	-1.12%	73,875
Mar 24, 2026	29.12	29.71	28.95	29.43	29.43	-0.24%	42,958
Mar 23, 2026	29.22	30.00	28.88	29.50	29.50	2.72%	83,373
Mar 20, 2026	28.70	29.90	28.50	28.72	28.72	-0.03%	145,748
Mar 19, 2026	28.33	29.26	28.17	28.73	28.73	1.16%	82,589
Mar 18, 2026	28.64	28.90	28.10	28.40	28.40	-2.17%	66,854
Mar 17, 2026	28.64	29.54	28.46	29.03	29.03	0.62%	46,039
Mar 16, 2026	29.10	29.15	28.37	28.85	28.85	0.35%	29,427
Mar 13, 2026	28.85	29.16	28.26	28.75	28.75	-0.17%	43,272
Mar 12, 2026	28.32	28.96	28.04	28.80	28.80	0.21%	46,367
Mar 11, 2026	28.75	28.86	28.50	28.74	28.74	-1.24%	18,598
Mar 10, 2026	29.02	29.80	28.81	29.10	29.10	-0.41%	37,367
Mar 9, 2026	28.71	30.27	28.11	29.22	29.22	0.03%	49,803
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%	35,170
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%	39,445
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