Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	34.09	34.09	33.73	33.73	-	-1.29%	7,560
Sep 8, 2025	34.01	34.19	33.66	34.17	34.17	0.26%	36,008
Sep 5, 2025	34.95	35.00	33.89	34.08	34.08	-2.13%	49,175
Sep 4, 2025	34.05	34.82	33.90	34.82	34.82	2.62%	40,471
Sep 3, 2025	33.77	33.93	33.50	33.93	33.93	0.15%	43,128
Sep 2, 2025	33.59	33.92	33.52	33.88	33.88	-0.32%	34,976
Aug 29, 2025	34.61	34.61	33.79	33.99	33.99	-1.48%	49,495
Aug 28, 2025	34.48	34.59	33.69	34.50	34.50	0.32%	45,872
Aug 27, 2025	34.40	34.78	33.71	34.39	34.39	0.23%	75,185
Aug 26, 2025	34.03	34.50	33.24	34.31	34.31	0.56%	37,052
Aug 25, 2025	34.45	34.68	33.55	34.12	34.12	-1.04%	63,559
Aug 22, 2025	32.88	34.48	32.81	34.48	34.48	5.44%	81,881
Aug 21, 2025	32.49	32.84	32.45	32.70	32.70	0.12%	23,789
Aug 20, 2025	32.56	32.78	32.42	32.66	32.66	0.52%	46,486
Aug 19, 2025	32.63	32.80	32.38	32.49	32.49	0.09%	40,554
Aug 18, 2025	32.53	32.71	31.58	32.46	32.46	-0.67%	57,574
Aug 15, 2025	33.22	33.35	32.41	32.68	32.68	-0.97%	194,468
Aug 14, 2025	33.10	33.28	32.67	33.00	33.00	-0.39%	54,233
Aug 13, 2025	32.78	33.37	32.31	33.13	33.13	1.50%	44,873
Aug 12, 2025	31.84	32.78	31.53	32.64	32.64	3.42%	61,977
Aug 11, 2025	31.25	31.93	31.13	31.56	31.56	0.10%	40,874
Aug 8, 2025	31.36	31.73	31.03	31.53	31.41	1.06%	61,786
Aug 7, 2025	31.94	31.99	30.84	31.20	31.08	-0.48%	45,851
Aug 6, 2025	31.28	32.06	30.95	31.35	31.23	-0.06%	58,050
Aug 5, 2025	31.23	31.41	30.84	31.37	31.25	0.48%	51,099
Aug 4, 2025	30.88	31.39	30.64	31.22	31.10	1.00%	75,296
Aug 1, 2025	31.14	31.41	30.45	30.91	30.79	-1.81%	79,446
Jul 31, 2025	31.35	32.35	30.75	31.48	31.36	-0.44%	121,632
Jul 30, 2025	31.89	32.25	31.19	31.62	31.50	-0.32%	76,659
Jul 29, 2025	34.40	34.49	31.67	31.72	31.60	-7.76%	115,628
Jul 28, 2025	34.26	34.57	34.20	34.39	34.26	0.44%	38,786
Jul 25, 2025	34.73	35.18	34.13	34.24	34.11	-1.44%	34,158
Jul 24, 2025	35.35	35.41	34.74	34.74	34.61	-1.89%	32,613
Jul 23, 2025	35.45	35.89	35.27	35.41	35.28	-0.11%	55,102
Jul 22, 2025	35.39	36.26	35.26	35.45	35.32	-0.03%	91,914
Jul 21, 2025	35.10	36.40	35.10	35.46	35.33	1.11%	43,780
Jul 18, 2025	35.57	35.72	35.00	35.07	34.94	-0.76%	47,947
Jul 17, 2025	34.76	35.40	33.46	35.34	35.21	1.58%	55,681
Jul 16, 2025	34.66	34.87	34.15	34.79	34.66	0.78%	53,071
Jul 15, 2025	35.56	35.56	34.42	34.52	34.39	-3.25%	63,511
Jul 14, 2025	34.62	35.70	34.60	35.68	35.55	2.68%	59,342
Jul 11, 2025	35.09	35.46	34.66	34.75	34.62	-1.73%	39,681
Jul 10, 2025	35.11	35.63	35.03	35.36	35.23	0.28%	42,473
Jul 9, 2025	35.37	35.42	34.96	35.26	35.13	-0.13%	44,939
Jul 8, 2025	35.24	35.71	35.05	35.31	35.17	0.47%	46,980
Jul 7, 2025	35.53	35.53	34.84	35.14	35.01	-1.10%	66,970
Jul 3, 2025	34.89	35.53	34.85	35.53	35.40	2.39%	51,885
Jul 2, 2025	34.40	34.79	34.08	34.70	34.57	1.34%	87,634
Jul 1, 2025	33.40	34.84	33.40	34.24	34.11	1.97%	122,526
Jun 30, 2025	33.59	33.99	33.41	33.58	33.45	0.09%	66,820