Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	28.64	28.90	28.10	28.40	28.40	-2.17%	66,854
Mar 17, 2026	28.64	29.54	28.46	29.03	29.03	0.62%	46,039
Mar 16, 2026	29.10	29.15	28.37	28.85	28.85	0.35%	29,427
Mar 13, 2026	28.85	29.16	28.26	28.75	28.75	-0.17%	43,272
Mar 12, 2026	28.32	28.96	28.04	28.80	28.80	0.21%	46,367
Mar 11, 2026	28.75	28.86	28.50	28.74	28.74	-1.24%	18,598
Mar 10, 2026	29.02	29.80	28.81	29.10	29.10	-0.41%	37,264
Mar 9, 2026	28.71	30.27	28.11	29.22	29.22	0.03%	49,803
Mar 6, 2026	28.92	29.30	28.58	29.21	29.21	-1.28%	42,994
Mar 5, 2026	30.02	30.24	29.44	29.59	29.59	-2.47%	35,166
Mar 4, 2026	30.06	30.82	29.75	30.34	30.34	2.29%	50,632
Mar 3, 2026	29.19	29.94	28.82	29.66	29.66	-0.54%	39,423
Mar 2, 2026	28.81	30.52	28.81	29.82	29.82	1.39%	40,357
Feb 27, 2026	29.88	29.88	29.22	29.41	29.41	-2.94%	52,076
Feb 26, 2026	30.80	31.00	30.00	30.30	30.30	-0.66%	26,553
Feb 25, 2026	30.15	30.61	29.66	30.50	30.50	1.94%	30,150
Feb 24, 2026	29.54	30.19	29.39	29.92	29.92	0.67%	38,334
Feb 23, 2026	31.15	31.45	29.54	29.72	29.72	-4.59%	67,884
Feb 20, 2026	30.96	31.40	30.63	31.15	31.15	0.39%	189,338
Feb 19, 2026	31.27	31.72	30.66	31.03	31.03	-1.27%	42,131
Feb 18, 2026	31.81	32.23	29.88	31.43	31.43	-1.78%	35,730
Feb 17, 2026	31.60	32.33	31.60	32.00	32.00	0.66%	27,651
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%	46,663
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%	50,508
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