Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	46,662
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%	50,485
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