Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.45	30.71	29.25	29.36	29.36	-4.05%	56,042
Jan 22, 2026	30.52	30.77	30.20	30.60	30.60	0.89%	37,163
Jan 21, 2026	29.51	30.46	29.51	30.33	30.33	4.33%	37,473
Jan 20, 2026	29.05	29.45	29.01	29.07	29.07	-1.59%	36,614
Jan 16, 2026	29.75	30.05	29.53	29.54	29.54	-0.87%	32,787
Jan 15, 2026	29.57	30.00	29.31	29.80	29.80	1.29%	30,541
Jan 14, 2026	29.26	29.42	29.02	29.42	29.42	1.62%	21,104
Jan 13, 2026	28.81	29.19	28.81	28.95	28.95	0.10%	30,461
Jan 12, 2026	28.72	28.97	28.69	28.92	28.92	0.14%	25,524
Jan 9, 2026	28.89	29.03	28.55	28.88	28.88	-0.03%	38,416
Jan 8, 2026	28.20	28.93	28.20	28.89	28.89	1.83%	44,613
Jan 7, 2026	28.31	28.47	27.78	28.37	28.37	-0.42%	65,484
Jan 6, 2026	28.30	28.68	28.20	28.49	28.49	-	49,963
Jan 5, 2026	27.91	28.80	27.86	28.49	28.49	1.60%	67,983
Jan 2, 2026	28.07	28.53	27.89	28.04	28.04	-0.46%	34,396
Dec 31, 2025	28.25	28.53	28.06	28.17	28.17	-0.60%	129,282
Dec 30, 2025	28.55	28.55	28.26	28.34	28.34	-0.46%	31,528
Dec 29, 2025	28.63	28.66	28.28	28.47	28.47	-0.04%	43,127
Dec 26, 2025	28.57	28.63	28.18	28.48	28.48	-0.59%	26,213
Dec 24, 2025	28.71	28.84	28.56	28.65	28.65	-0.52%	35,869
Dec 23, 2025	28.73	29.04	28.57	28.80	28.80	-0.24%	35,274
Dec 22, 2025	28.99	29.37	28.76	28.87	28.87	-0.59%	54,338
Dec 19, 2025	29.60	29.60	28.80	29.04	29.04	-2.02%	50,127
Dec 18, 2025	29.89	29.89	29.44	29.64	29.64	-0.03%	44,426
Dec 17, 2025	29.89	30.18	29.48	29.65	29.65	-1.07%	27,660
Dec 16, 2025	29.65	30.07	29.56	29.97	29.97	1.15%	55,068
Dec 15, 2025	29.88	29.99	29.55	29.63	29.63	0.17%	39,504
Dec 12, 2025	29.59	29.95	28.86	29.58	29.58	0.03%	47,669
Dec 11, 2025	29.71	29.95	29.45	29.57	29.57	-0.30%	46,852
Dec 10, 2025	29.46	29.96	29.13	29.66	29.66	2.45%	91,867
Dec 9, 2025	28.98	29.09	28.77	28.95	28.95	1.12%	38,275
Dec 8, 2025	28.49	29.13	28.42	28.63	28.63	0.49%	60,955
Dec 5, 2025	28.44	28.64	28.10	28.49	28.49	0.14%	61,475
Dec 4, 2025	28.32	28.96	28.04	28.45	28.45	-0.77%	81,474
Dec 3, 2025	28.07	28.71	27.81	28.67	28.67	2.91%	72,936
Dec 2, 2025	28.28	28.28	27.75	27.86	27.86	-0.92%	48,855
Dec 1, 2025	27.55	28.12	26.50	28.12	28.12	1.15%	37,954
Nov 28, 2025	28.08	28.08	27.69	27.80	27.80	-1.21%	18,564
Nov 26, 2025	28.06	28.55	26.40	28.14	28.14	0.21%	61,477
Nov 25, 2025	27.60	28.21	27.60	28.08	28.08	2.67%	32,874
Nov 24, 2025	27.38	27.63	27.24	27.35	27.35	-0.51%	30,233
Nov 21, 2025	26.66	27.54	26.66	27.49	27.49	3.11%	59,620
Nov 20, 2025	26.94	27.10	26.60	26.66	26.66	0.19%	57,209
Nov 19, 2025	26.53	26.84	26.42	26.61	26.61	-0.11%	49,032
Nov 18, 2025	26.80	26.80	26.57	26.64	26.64	-	56,389
Nov 17, 2025	27.79	28.01	26.62	26.64	26.64	-4.10%	58,397
Nov 14, 2025	27.60	27.83	27.24	27.78	27.78	0.29%	37,272
Nov 13, 2025	27.80	28.03	27.49	27.70	27.70	-0.97%	70,236
Nov 12, 2025	28.14	28.30	27.78	27.97	27.97	-0.11%	46,440
Nov 11, 2025	27.81	28.12	27.57	28.00	28.00	0.04%	20,527