Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	28.59	29.15	28.25	28.90	28.90	1.03%	62,509
Oct 16, 2025	29.39	29.42	28.39	28.61	28.61	-3.07%	41,942
Oct 15, 2025	29.82	29.99	29.29	29.51	29.51	-0.71%	34,142
Oct 14, 2025	28.76	29.85	28.76	29.72	29.72	2.57%	43,325
Oct 13, 2025	29.04	29.10	28.77	28.98	28.98	0.75%	28,309
Oct 10, 2025	29.86	30.28	28.75	28.76	28.76	-3.84%	54,919
Oct 9, 2025	30.13	30.13	29.68	29.91	29.91	-1.16%	24,059
Oct 8, 2025	30.40	30.43	29.70	30.26	30.26	0.43%	44,173
Oct 7, 2025	30.53	30.80	30.01	30.13	30.13	-1.21%	29,657
Oct 6, 2025	30.54	30.94	29.15	30.50	30.50	0.49%	46,029
Oct 3, 2025	30.34	30.91	29.54	30.35	30.35	-0.20%	27,266
Oct 2, 2025	30.99	30.99	30.32	30.41	30.41	-2.03%	40,856
Oct 1, 2025	31.57	31.57	30.90	31.04	31.04	-2.70%	38,119
Sep 30, 2025	31.61	32.21	30.67	31.90	31.90	0.50%	132,667
Sep 29, 2025	32.11	32.13	31.25	31.74	31.74	-1.12%	48,009
Sep 26, 2025	32.54	32.62	32.05	32.10	32.10	-1.32%	32,436
Sep 25, 2025	32.50	32.72	32.19	32.53	32.53	-0.37%	35,750
Sep 24, 2025	32.31	32.68	32.14	32.65	32.65	0.94%	56,161
Sep 23, 2025	32.38	32.68	32.07	32.35	32.35	0.14%	34,812
Sep 22, 2025	32.60	32.70	32.12	32.30	32.30	-1.16%	34,923
Sep 19, 2025	33.59	33.72	32.58	32.68	32.68	-2.30%	139,187
Sep 18, 2025	32.79	33.54	32.16	33.45	33.45	2.70%	66,782
Sep 17, 2025	32.45	33.50	32.25	32.57	32.57	0.71%	69,782
Sep 16, 2025	33.12	33.12	32.25	32.34	32.34	-2.59%	31,015
Sep 15, 2025	33.23	33.43	32.74	33.20	33.20	-0.06%	36,517
Sep 12, 2025	33.54	33.74	32.93	33.22	33.22	-1.42%	28,014
Sep 11, 2025	33.49	33.77	33.27	33.70	33.70	0.48%	51,307
Sep 10, 2025	33.62	33.83	33.48	33.54	33.54	-0.36%	32,451
Sep 9, 2025	34.09	34.09	33.52	33.66	33.66	-1.49%	27,695
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