Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	36.31	38.83	36.29	37.78	37.78	4.05%	82,322
Jul 27, 2026	36.24	37.00	36.17	36.31	36.31	0.50%	67,311
Jul 24, 2026	35.80	36.59	35.75	36.13	36.13	1.40%	81,599
Jul 23, 2026	35.01	35.70	34.53	35.63	35.63	0.51%	51,251
Jul 22, 2026	35.72	35.72	35.22	35.45	35.45	-0.92%	43,465
Jul 21, 2026	35.52	35.98	34.80	35.78	35.78	0.22%	60,099
Jul 20, 2026	35.90	35.98	35.44	35.70	35.70	-0.39%	38,588
Jul 17, 2026	36.26	37.00	35.03	35.84	35.84	-1.89%	42,945
Jul 16, 2026	35.66	36.82	35.66	36.53	36.53	2.90%	93,974
Jul 15, 2026	35.15	35.88	34.41	35.50	35.50	1.11%	49,892
Jul 14, 2026	35.38	35.75	35.02	35.11	35.11	-0.85%	34,449
Jul 13, 2026	35.00	35.75	34.55	35.41	35.41	0.97%	69,067
Jul 10, 2026	34.93	35.74	34.39	35.07	35.07	0.43%	46,237
Jul 9, 2026	34.55	35.27	34.32	34.92	34.92	1.22%	69,294
Jul 8, 2026	34.87	35.12	34.27	34.50	34.50	-1.12%	51,757
Jul 7, 2026	35.64	35.77	34.87	34.89	34.89	-1.66%	28,851
Jul 6, 2026	35.57	36.16	35.41	35.48	35.48	-0.11%	38,745
Jul 2, 2026	36.34	36.35	35.30	35.52	35.52	-1.74%	69,094
Jul 1, 2026	35.16	36.41	35.15	36.15	36.15	2.93%	90,428
Jun 30, 2026	35.11	35.25	34.79	35.12	35.12	-	43,473
Jun 29, 2026	35.25	35.29	34.25	35.12	35.12	-0.26%	52,449
Jun 26, 2026	34.68	35.50	34.44	35.21	35.21	1.70%	291,390
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%	72,408
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%	59,270
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