Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.68	35.50	34.44	35.21	35.21	1.70%	284,012
Jun 25, 2026	34.31	34.68	34.31	34.62	34.62	0.64%	40,536
Jun 24, 2026	34.05	34.67	33.75	34.40	34.40	0.58%	72,398
Jun 23, 2026	33.19	34.31	33.14	34.20	34.20	2.21%	58,227
Jun 22, 2026	33.15	33.99	33.08	33.46	33.46	0.57%	59,246
Jun 18, 2026	33.59	34.40	32.68	33.27	33.27	0.30%	84,824
Jun 17, 2026	33.37	33.97	32.74	33.17	33.17	-0.60%	162,881
Jun 16, 2026	33.52	33.74	33.11	33.37	33.37	0.39%	72,367
Jun 15, 2026	34.35	34.39	33.09	33.24	33.24	-2.44%	67,873
Jun 12, 2026	33.80	34.18	33.41	34.07	34.07	1.19%	80,950
Jun 11, 2026	33.70	34.00	33.19	33.67	33.67	0.48%	75,368
Jun 10, 2026	33.35	33.99	33.19	33.51	33.51	0.87%	96,246
Jun 9, 2026	32.99	33.74	32.88	33.22	33.22	1.34%	75,235
Jun 8, 2026	32.83	33.14	32.01	32.78	32.78	0.37%	89,762
Jun 5, 2026	32.39	33.11	32.39	32.66	32.66	0.21%	92,460
Jun 4, 2026	31.90	32.62	31.78	32.59	32.59	3.53%	88,813
Jun 3, 2026	32.04	32.48	31.32	31.48	31.48	-2.48%	63,414
Jun 2, 2026	31.46	32.39	31.46	32.28	32.28	2.06%	66,285
Jun 1, 2026	31.76	32.13	31.45	31.63	31.63	-0.91%	62,160
May 29, 2026	31.48	32.50	31.48	31.92	31.92	-0.22%	48,177
May 28, 2026	31.67	32.06	31.47	31.99	31.99	0.38%	35,976
May 27, 2026	31.98	32.45	31.73	31.87	31.87	0.25%	37,103
May 26, 2026	31.59	32.05	31.23	31.79	31.79	1.02%	81,510
May 22, 2026	30.85	31.99	30.85	31.47	31.47	-0.25%	32,119
May 21, 2026	31.15	31.55	30.70	31.55	31.55	0.96%	48,235
May 20, 2026	30.66	31.67	30.66	31.25	31.25	2.06%	96,229
May 19, 2026	30.59	30.90	30.33	30.62	30.62	-0.26%	84,054
May 18, 2026	29.98	30.80	29.98	30.70	30.70	2.33%	55,244
May 15, 2026	30.17	30.33	29.93	30.00	30.00	-1.09%	49,318
May 14, 2026	30.07	30.53	30.07	30.33	30.33	0.76%	37,973
May 13, 2026	30.47	30.65	30.05	30.10	30.10	-1.76%	41,984
May 12, 2026	30.61	30.78	30.37	30.64	30.64	-0.55%	62,018
May 11, 2026	31.36	31.42	30.70	30.81	30.81	-1.97%	60,956
May 8, 2026	31.49	31.77	31.36	31.55	31.43	0.06%	31,284
May 7, 2026	31.51	31.94	31.49	31.53	31.41	-0.25%	33,399
May 6, 2026	31.60	32.01	31.40	31.61	31.49	0.86%	64,754
May 5, 2026	30.81	31.57	30.77	31.34	31.22	1.75%	66,132
May 4, 2026	31.46	31.62	30.67	30.80	30.68	-2.56%	73,914
May 1, 2026	31.68	32.04	31.20	31.61	31.49	0.38%	59,446
Apr 30, 2026	31.08	31.76	30.81	31.49	31.37	0.80%	110,518
Apr 29, 2026	30.60	31.61	30.60	31.24	31.12	2.86%	83,988
Apr 28, 2026	31.39	31.39	30.08	30.37	30.25	-4.56%	63,660
Apr 27, 2026	31.21	31.85	31.06	31.82	31.70	1.43%	51,867
Apr 24, 2026	31.30	31.57	31.19	31.37	31.25	-0.22%	32,168
Apr 23, 2026	31.46	31.72	31.42	31.44	31.32	-0.25%	30,516
Apr 22, 2026	31.59	31.99	31.34	31.52	31.40	-0.22%	83,173
Apr 21, 2026	32.45	32.78	31.44	31.59	31.47	-3.13%	70,897
Apr 20, 2026	32.53	32.93	32.50	32.61	32.49	-0.09%	43,853
Apr 17, 2026	32.19	33.14	31.97	32.64	32.52	2.84%	61,403
Apr 16, 2026	31.81	32.00	31.57	31.74	31.62	-0.50%	93,009
Apr 15, 2026	31.83	31.98	31.41	31.90	31.78	-0.03%	50,381
Apr 14, 2026	31.58	31.99	31.06	31.91	31.79	0.79%	64,428
Apr 13, 2026	31.46	31.84	31.19	31.66	31.54	0.29%	74,230
Apr 10, 2026	31.80	31.99	31.19	31.57	31.45	-0.85%	84,007
Apr 9, 2026	31.22	31.95	31.11	31.84	31.72	1.18%	102,229
Apr 8, 2026	31.18	31.54	31.08	31.47	31.35	2.68%	43,604
Apr 7, 2026	30.29	30.76	30.05	30.65	30.53	1.02%	133,819
Apr 6, 2026	30.34	30.71	29.76	30.34	30.22	0.07%	186,959
Apr 2, 2026	29.87	30.44	29.66	30.32	30.20	0.53%	47,623
Apr 1, 2026	29.74	30.34	29.74	30.16	30.05	1.41%	48,707
Mar 31, 2026	29.83	30.08	29.55	29.74	29.63	0.57%	101,108
Mar 30, 2026	29.27	30.19	29.05	29.57	29.46	2.11%	129,996
Mar 27, 2026	29.19	29.44	28.64	28.96	28.85	-1.19%	118,784
Mar 26, 2026	28.90	29.56	28.90	29.31	29.20	0.72%	190,396
Mar 25, 2026	29.79	29.98	28.33	29.10	28.99	-1.12%	73,875
Mar 24, 2026	29.12	29.71	28.95	29.43	29.32	-0.24%	42,958
Mar 23, 2026	29.22	30.00	28.88	29.50	29.39	2.72%	83,373
Mar 20, 2026	28.70	29.90	28.50	28.72	28.61	-0.03%	145,748
Mar 19, 2026	28.33	29.26	28.17	28.73	28.62	1.16%	82,589
Mar 18, 2026	28.64	28.90	28.10	28.40	28.29	-2.17%	66,854
Mar 17, 2026	28.64	29.54	28.46	29.03	28.92	0.62%	46,039
Mar 16, 2026	29.10	29.15	28.37	28.85	28.74	0.35%	29,427
Mar 13, 2026	28.85	29.16	28.26	28.75	28.64	-0.17%	43,272
Mar 12, 2026	28.32	28.96	28.04	28.80	28.69	0.21%	46,367
Mar 11, 2026	28.75	28.86	28.50	28.74	28.63	-1.24%	18,598
Mar 10, 2026	29.02	29.80	28.81	29.10	28.99	-0.41%	37,367
Mar 9, 2026	28.71	30.27	28.11	29.22	29.11	0.03%	49,803
Mar 6, 2026	28.92	29.30	28.58	29.21	29.10	-1.28%	42,994
Mar 5, 2026	30.02	30.24	29.44	29.59	29.48	-2.47%	35,170
Mar 4, 2026	30.06	30.82	29.75	30.34	30.22	2.29%	50,632
Mar 3, 2026	29.19	29.94	28.82	29.66	29.55	-0.54%	39,445
Mar 2, 2026	28.81	30.52	28.81	29.82	29.71	1.39%	40,357
Feb 27, 2026	29.88	29.88	29.22	29.41	29.30	-2.94%	52,076
Feb 26, 2026	30.80	31.00	30.00	30.30	30.18	-0.66%	26,553
Feb 25, 2026	30.15	30.61	29.66	30.50	30.38	1.94%	30,150
Feb 24, 2026	29.54	30.19	29.39	29.92	29.81	0.67%	38,334
Feb 23, 2026	31.15	31.45	29.54	29.72	29.61	-4.59%	67,884
Feb 20, 2026	30.96	31.40	30.63	31.15	31.03	0.39%	189,338
Feb 19, 2026	31.27	31.72	30.66	31.03	30.91	-1.27%	42,131
Feb 18, 2026	31.81	32.23	29.88	31.43	31.31	-1.78%	35,730
Feb 17, 2026	31.60	32.33	31.60	32.00	31.88	0.66%	27,651
Feb 13, 2026	31.35	32.20	31.10	31.79	31.67	0.73%	50,586
Feb 12, 2026	31.70	31.73	30.95	31.56	31.44	0.25%	47,748
Feb 11, 2026	32.26	32.37	31.31	31.48	31.36	-1.53%	46,663
Feb 10, 2026	32.79	32.84	31.48	31.97	31.85	-2.74%	82,673
Feb 9, 2026	32.81	33.65	32.60	32.87	32.74	0.55%	50,508
Feb 6, 2026	32.34	33.20	31.06	32.81	32.57	2.50%	109,495
Feb 5, 2026	31.85	32.88	30.00	32.01	31.77	-0.99%	39,559
Feb 4, 2026	32.17	32.94	31.89	32.33	32.09	1.32%	37,429
Feb 3, 2026	31.55	32.18	31.48	31.91	31.67	0.63%	58,143