Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	37,053
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