Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.56	32.88	31.05	31.06	31.06	-3.60%	149,529
Feb 20, 2025	32.10	32.40	31.72	32.22	32.22	-0.43%	30,666
Feb 19, 2025	32.00	32.71	31.99	32.36	32.36	0.09%	30,001
Feb 18, 2025	31.78	32.40	31.77	32.33	32.33	1.44%	53,822
Feb 14, 2025	31.06	32.37	31.06	31.87	31.87	-0.65%	23,294
Feb 13, 2025	32.32	32.32	31.72	32.08	32.08	0.12%	30,696
Feb 12, 2025	31.83	32.16	31.13	32.04	32.04	-0.87%	41,505
Feb 11, 2025	31.57	32.33	31.57	32.32	32.32	1.25%	39,191
Feb 10, 2025	31.97	32.41	31.57	31.92	31.92	-0.93%	61,508
Feb 7, 2025	32.22	32.47	31.76	32.22	32.12	0.44%	259,122
Feb 6, 2025	31.92	32.14	31.54	32.08	31.98	1.52%	64,590
Feb 5, 2025	31.48	31.82	31.40	31.60	31.50	0.38%	33,250
Feb 4, 2025	31.01	31.48	30.63	31.48	31.38	2.04%	51,472
Feb 3, 2025	30.50	31.46	30.34	30.85	30.75	-0.55%	32,024
Jan 31, 2025	31.25	31.33	30.83	31.02	30.92	-0.39%	47,067
Jan 30, 2025	32.19	32.19	30.81	31.14	31.04	-2.60%	43,291
Jan 29, 2025	30.96	32.24	30.92	31.97	31.87	3.73%	61,316
Jan 28, 2025	29.95	31.89	29.95	30.82	30.72	4.44%	49,493
Jan 27, 2025	28.89	29.68	28.73	29.51	29.42	1.90%	31,263
Jan 24, 2025	28.62	29.11	28.55	28.96	28.87	0.70%	25,703
Jan 23, 2025	28.26	28.81	28.26	28.76	28.67	1.23%	40,242
Jan 22, 2025	29.37	29.47	28.17	28.41	28.32	-3.40%	38,458
Jan 21, 2025	29.38	29.98	29.30	29.41	29.32	1.17%	41,608
Jan 17, 2025	28.65	29.07	28.50	29.07	28.98	2.25%	51,865
Jan 16, 2025	28.42	28.57	28.11	28.43	28.34	0.64%	44,016
Jan 15, 2025	28.02	28.25	27.85	28.25	28.16	2.99%	39,466
Jan 14, 2025	27.10	27.61	26.49	27.43	27.34	1.89%	80,402
Jan 13, 2025	27.10	27.10	26.51	26.92	26.84	0.60%	38,307
Jan 10, 2025	27.09	27.24	26.51	26.76	26.68	-2.87%	49,632
Jan 8, 2025	27.48	27.68	27.15	27.55	27.46	-0.07%	33,301
Jan 7, 2025	27.83	27.90	27.19	27.57	27.48	-0.36%	42,124
Jan 6, 2025	28.28	28.28	27.63	27.67	27.58	-1.28%	62,292
Jan 3, 2025	27.95	28.08	27.50	28.03	27.94	0.11%	74,048
Jan 2, 2025	28.72	28.79	27.83	28.00	27.91	-1.75%	32,271
Dec 31, 2024	28.42	28.74	28.37	28.50	28.41	0.39%	25,786
Dec 30, 2024	28.40	28.53	28.19	28.39	28.30	-0.73%	66,835
Dec 27, 2024	28.90	29.02	28.37	28.60	28.51	-1.28%	33,188
Dec 26, 2024	28.85	29.04	28.73	28.97	28.88	-0.17%	59,252
Dec 24, 2024	28.84	29.02	28.70	29.02	28.93	1.15%	16,850
Dec 23, 2024	29.12	29.17	28.63	28.69	28.60	-2.15%	28,169
Dec 20, 2024	28.09	29.43	28.09	29.32	29.23	3.42%	296,195
Dec 19, 2024	28.91	30.00	28.34	28.35	28.26	-1.25%	52,630
Dec 18, 2024	30.64	30.86	28.71	28.71	28.62	-5.22%	67,159
Dec 17, 2024	30.65	31.22	30.20	30.29	30.20	-1.62%	44,973
Dec 16, 2024	30.66	31.03	30.39	30.79	30.69	0.42%	40,490
Dec 13, 2024	30.58	31.08	30.22	30.66	30.56	0.13%	73,260
Dec 12, 2024	30.61	30.99	30.04	30.62	30.52	-0.65%	67,715
Dec 11, 2024	30.70	31.12	30.08	30.82	30.72	1.08%	68,481
Dec 10, 2024	29.97	30.59	29.66	30.49	30.40	2.38%	56,663
Dec 9, 2024	29.85	30.00	29.51	29.78	29.69	0.57%	53,424
Dec 6, 2024	29.87	29.87	29.13	29.61	29.52	-0.60%	27,617
Dec 5, 2024	29.98	30.34	29.64	29.79	29.70	-0.07%	39,505
Dec 4, 2024	29.29	29.95	29.00	29.81	29.72	1.26%	43,254
Dec 3, 2024	29.78	30.12	29.21	29.44	29.35	-1.04%	113,342
Dec 2, 2024	28.82	29.76	28.54	29.75	29.66	2.73%	163,141
Nov 29, 2024	28.58	29.11	28.37	28.96	28.87	1.33%	28,622
Nov 27, 2024	28.55	28.77	28.45	28.58	28.49	0.46%	22,785
Nov 26, 2024	28.40	28.65	28.25	28.45	28.36	-0.45%	27,176
Nov 25, 2024	28.84	29.31	28.52	28.58	28.49	0.07%	41,418
Nov 22, 2024	28.47	28.73	28.31	28.56	28.47	1.03%	20,175
Nov 21, 2024	27.98	28.35	27.98	28.27	28.18	1.73%	21,994
Nov 20, 2024	27.78	27.81	27.41	27.79	27.70	0.65%	42,196
Nov 19, 2024	27.08	27.66	27.08	27.61	27.52	0.88%	35,608
Nov 18, 2024	27.97	28.09	27.18	27.37	27.29	-1.72%	60,100
Nov 15, 2024	28.09	28.41	27.66	27.85	27.76	0.18%	41,670
Nov 14, 2024	28.40	28.45	27.76	27.80	27.71	-1.24%	67,188
Nov 13, 2024	29.11	29.11	28.15	28.15	28.06	-1.81%	52,115
Nov 12, 2024	28.81	29.00	28.40	28.67	28.58	-0.59%	46,694
Nov 11, 2024	28.79	29.59	28.60	28.84	28.75	1.98%	61,843
Nov 8, 2024	28.36	28.58	28.08	28.28	28.19	0.71%	26,104
Nov 7, 2024	29.32	29.32	28.00	28.08	27.99	-4.46%	42,774
Nov 6, 2024	26.30	29.48	26.30	29.39	29.30	12.91%	120,928
Nov 5, 2024	25.28	26.19	25.06	26.03	25.95	3.05%	68,987
Nov 4, 2024	25.28	25.59	24.98	25.26	25.18	-1.48%	42,172
Nov 1, 2024	25.25	25.64	25.18	25.64	25.46	1.54%	34,887
Oct 31, 2024	25.40	25.57	25.25	25.25	25.07	-0.63%	24,883
Oct 30, 2024	25.99	25.99	25.41	25.41	25.23	1.15%	28,036
Oct 29, 2024	25.30	25.30	24.81	25.12	24.94	-1.22%	25,020
Oct 28, 2024	24.49	25.48	24.49	25.43	25.25	5.43%	50,680
Oct 25, 2024	24.64	24.77	24.12	24.12	23.95	-1.43%	17,728
Oct 24, 2024	24.51	24.75	24.34	24.47	24.30	-0.73%	21,069
Oct 23, 2024	24.47	24.70	24.33	24.65	24.48	0.61%	23,201
Oct 22, 2024	24.50	24.79	24.25	24.50	24.33	0.41%	15,966
Oct 21, 2024	25.13	25.25	24.39	24.40	24.23	-3.10%	27,486
Oct 18, 2024	25.82	26.00	24.91	25.18	25.00	-2.52%	30,061
Oct 17, 2024	25.83	25.83	25.47	25.83	25.65	-0.15%	17,474
Oct 16, 2024	25.84	26.18	25.66	25.87	25.69	1.09%	49,681
Oct 15, 2024	25.40	25.86	24.85	25.59	25.41	0.79%	39,710
Oct 14, 2024	25.09	25.75	24.89	25.39	25.21	2.05%	92,240
Oct 11, 2024	24.60	25.06	24.19	24.88	24.70	1.93%	115,439
Oct 10, 2024	24.45	24.47	24.10	24.41	24.24	-0.37%	15,933
Oct 9, 2024	24.57	24.75	24.44	24.50	24.33	-0.28%	13,865
Oct 8, 2024	24.68	24.82	24.40	24.57	24.40	-0.85%	17,223
Oct 7, 2024	24.95	24.95	24.40	24.78	24.61	-0.28%	16,562
Oct 4, 2024	24.69	25.46	24.58	24.85	24.68	1.30%	25,302
Oct 3, 2024	24.62	24.90	24.40	24.53	24.36	-0.37%	16,703
Oct 2, 2024	25.30	25.33	24.60	24.62	24.45	-1.99%	24,656
Oct 1, 2024	25.74	25.74	25.07	25.12	24.94	-2.29%	22,157
Sep 30, 2024	25.30	25.71	25.30	25.71	25.53	1.90%	16,668
Sep 27, 2024	25.11	25.43	25.06	25.23	25.05	0.60%	11,913