Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	35.45	35.89	35.27	35.41	35.41	-0.11%	53,974
Jul 22, 2025	35.39	36.26	35.26	35.45	35.45	-0.03%	91,914
Jul 21, 2025	35.10	36.40	35.10	35.46	35.46	1.11%	43,780
Jul 18, 2025	35.57	35.72	35.00	35.07	35.07	-0.76%	47,947
Jul 17, 2025	34.76	35.40	33.46	35.34	35.34	1.58%	55,681
Jul 16, 2025	34.66	34.87	34.15	34.79	34.79	0.78%	53,071
Jul 15, 2025	35.56	35.56	34.42	34.52	34.52	-3.25%	63,511
Jul 14, 2025	34.62	35.70	34.60	35.68	35.68	2.68%	59,342
Jul 11, 2025	35.09	35.46	34.66	34.75	34.75	-1.73%	39,681
Jul 10, 2025	35.11	35.63	35.03	35.36	35.36	0.28%	42,473
Jul 9, 2025	35.37	35.42	34.96	35.26	35.26	-0.13%	44,939
Jul 8, 2025	35.24	35.71	35.05	35.31	35.31	0.47%	46,980
Jul 7, 2025	35.53	35.53	34.84	35.14	35.14	-1.10%	66,970
Jul 3, 2025	34.89	35.53	34.85	35.53	35.53	2.39%	51,885
Jul 2, 2025	34.40	34.79	34.08	34.70	34.70	1.34%	87,634
Jul 1, 2025	33.40	34.84	33.40	34.24	34.24	1.97%	122,526
Jun 30, 2025	33.59	33.99	33.41	33.58	33.58	0.09%	66,820
Jun 27, 2025	33.48	33.68	33.32	33.55	33.55	0.57%	475,696
Jun 26, 2025	32.33	33.37	32.33	33.36	33.36	2.87%	86,228
Jun 25, 2025	32.68	32.70	31.99	32.43	32.43	-0.67%	41,012
Jun 24, 2025	32.51	32.98	32.50	32.65	32.65	0.86%	57,537
Jun 23, 2025	31.33	32.37	31.32	32.37	32.37	2.89%	55,144
Jun 20, 2025	31.36	31.63	31.10	31.46	31.46	0.70%	93,222
Jun 18, 2025	31.06	31.48	31.06	31.24	31.24	0.48%	43,901
Jun 17, 2025	31.16	31.72	30.92	31.09	31.09	-0.51%	65,078
Jun 16, 2025	31.88	31.88	30.83	31.25	31.25	-1.01%	55,766
Jun 13, 2025	32.18	32.19	31.45	31.57	31.57	-2.65%	62,374
Jun 12, 2025	32.31	32.43	31.84	32.43	32.43	0.56%	52,822
Jun 11, 2025	32.40	32.61	32.21	32.25	32.25	-0.37%	63,944
Jun 10, 2025	31.85	32.42	31.85	32.37	32.37	1.86%	61,723
Jun 9, 2025	31.77	31.97	31.65	31.78	31.78	0.51%	48,215
Jun 6, 2025	31.31	31.71	31.13	31.62	31.62	2.60%	38,934
Jun 5, 2025	31.33	31.35	30.80	30.82	30.82	-1.72%	48,436
Jun 4, 2025	31.67	31.87	31.25	31.36	31.36	-1.17%	67,772
Jun 3, 2025	31.93	32.26	31.69	31.73	31.73	-0.44%	64,787
Jun 2, 2025	32.21	32.21	31.63	31.87	31.87	-1.33%	51,957
May 30, 2025	32.40	32.44	32.16	32.30	32.30	-0.58%	55,234
May 29, 2025	32.50	32.55	32.21	32.49	32.49	0.12%	50,234
May 28, 2025	32.74	32.99	32.34	32.45	32.45	-0.83%	78,791
May 27, 2025	32.12	32.86	31.84	32.72	32.72	2.12%	67,633
May 23, 2025	31.92	32.39	31.56	32.04	32.04	-1.20%	61,372
May 22, 2025	33.01	33.41	32.41	32.43	32.43	-1.55%	69,762
May 21, 2025	33.47	34.31	32.90	32.94	32.94	-2.05%	108,371
May 20, 2025	32.94	34.00	32.94	33.63	33.63	2.25%	175,557
May 19, 2025	32.68	33.07	32.62	32.89	32.89	0.55%	102,175
May 16, 2025	32.91	33.52	32.68	32.71	32.71	-0.85%	149,194
May 15, 2025	32.75	33.14	32.30	32.99	32.99	0.73%	129,920
May 14, 2025	33.22	33.66	32.65	32.75	32.75	-1.73%	128,223
May 13, 2025	32.70	33.65	32.53	33.33	33.33	1.60%	63,436
May 12, 2025	32.43	34.01	32.43	32.80	32.80	0.68%	68,919