Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	31.51	31.94	31.49	31.53	31.53	-0.25%	33,399
May 6, 2026	31.60	32.01	31.40	31.61	31.61	0.86%	64,736
May 5, 2026	30.81	31.57	30.77	31.34	31.34	1.75%	66,132
May 4, 2026	31.46	31.62	30.67	30.80	30.80	-2.56%	73,914
May 1, 2026	31.68	32.04	31.20	31.61	31.61	0.38%	59,446
Apr 30, 2026	31.08	31.76	30.81	31.49	31.49	0.80%	110,518
Apr 29, 2026	30.60	31.61	30.60	31.24	31.24	2.86%	83,988
Apr 28, 2026	31.39	31.39	30.08	30.37	30.37	-4.56%	63,660
Apr 27, 2026	31.21	31.85	31.06	31.82	31.82	1.43%	51,867
Apr 24, 2026	31.30	31.57	31.19	31.37	31.37	-0.22%	32,168
Apr 23, 2026	31.46	31.72	31.42	31.44	31.44	-0.25%	30,516
Apr 22, 2026	31.59	31.99	31.34	31.52	31.52	-0.22%	83,173
Apr 21, 2026	32.45	32.78	31.44	31.59	31.59	-3.13%	70,897
Apr 20, 2026	32.53	32.93	32.50	32.61	32.61	-0.09%	43,853
Apr 17, 2026	32.19	33.14	31.97	32.64	32.64	2.84%	61,403
Apr 16, 2026	31.81	32.00	31.57	31.74	31.74	-0.50%	93,009
Apr 15, 2026	31.83	31.98	31.41	31.90	31.90	-0.03%	50,381
Apr 14, 2026	31.58	31.99	31.06	31.91	31.91	0.79%	64,428
Apr 13, 2026	31.46	31.84	31.19	31.66	31.66	0.29%	74,230
Apr 10, 2026	31.80	31.99	31.19	31.57	31.57	-0.85%	84,007
Apr 9, 2026	31.22	31.95	31.11	31.84	31.84	1.18%	102,229
Apr 8, 2026	31.18	31.54	31.08	31.47	31.47	2.68%	43,604
Apr 7, 2026	30.29	30.76	30.05	30.65	30.65	1.02%	133,819
Apr 6, 2026	30.34	30.71	29.76	30.34	30.34	0.07%	186,959
Apr 2, 2026	29.87	30.44	29.66	30.32	30.32	0.53%	47,623
Apr 1, 2026	29.74	30.34	29.74	30.16	30.16	1.41%	48,707
Mar 31, 2026	29.83	30.08	29.55	29.74	29.74	0.57%	101,108
Mar 30, 2026	29.27	30.19	29.05	29.57	29.57	2.11%	129,996
Mar 27, 2026	29.19	29.44	28.64	28.96	28.96	-1.19%	118,784
Mar 26, 2026	28.90	29.56	28.90	29.31	29.31	0.72%	190,396
Mar 25, 2026	29.79	29.98	28.33	29.10	29.10	-1.12%	73,875
Mar 24, 2026	29.12	29.71	28.95	29.43	29.43	-0.24%	42,958
Mar 23, 2026	29.22	30.00	28.88	29.50	29.50	2.72%	83,373
Mar 20, 2026	28.70	29.90	28.50	28.72	28.72	-0.03%	145,748
Mar 19, 2026	28.33	29.26	28.17	28.73	28.73	1.16%	82,589
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%	37,367
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%	35,170
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%	39,445
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