Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	28.24	28.46	27.72	28.26	-	-0.25%	7,922
Mar 31, 2025	27.89	28.54	27.64	28.33	28.33	0.85%	149,372
Mar 28, 2025	28.98	29.11	28.09	28.09	28.09	-2.30%	33,900
Mar 27, 2025	28.92	29.02	28.10	28.75	28.75	-0.24%	49,136
Mar 26, 2025	29.41	29.87	28.77	28.82	28.82	-1.20%	49,234
Mar 25, 2025	29.15	29.79	28.83	29.17	29.17	0.73%	50,491
Mar 24, 2025	29.04	29.23	28.83	28.96	28.96	1.26%	19,477
Mar 21, 2025	28.64	28.95	27.02	28.60	28.60	-1.04%	164,103
Mar 20, 2025	28.73	29.31	28.69	28.90	28.90	0.07%	27,984
Mar 19, 2025	28.29	29.10	28.27	28.88	28.88	1.37%	46,408
Mar 18, 2025	28.35	28.55	28.12	28.49	28.49	0.11%	20,868
Mar 17, 2025	28.21	28.50	28.10	28.46	28.46	0.67%	49,808
Mar 14, 2025	28.25	28.44	28.04	28.27	28.27	1.33%	20,191
Mar 13, 2025	28.31	28.40	27.90	27.90	27.90	-1.10%	19,425
Mar 12, 2025	28.09	28.37	27.76	28.21	28.21	1.40%	31,406
Mar 11, 2025	27.57	28.05	27.42	27.82	27.82	0.94%	41,547
Mar 10, 2025	28.06	28.32	27.47	27.56	27.56	-2.96%	54,923
Mar 7, 2025	28.53	28.54	28.07	28.40	28.40	-0.46%	29,038
Mar 6, 2025	28.40	29.04	27.82	28.53	28.53	0.35%	47,120
Mar 5, 2025	28.75	28.90	28.00	28.43	28.43	-1.66%	82,086
Mar 4, 2025	28.40	29.75	28.32	28.91	28.91	-4.18%	42,881
Mar 3, 2025	30.15	31.15	30.04	30.17	30.17	-1.11%	69,008
Feb 28, 2025	30.84	31.10	30.38	30.51	30.51	-0.13%	60,442
Feb 27, 2025	30.59	30.91	30.28	30.55	30.55	-0.68%	40,125
Feb 26, 2025	30.78	31.00	30.40	30.76	30.76	0.16%	28,820
Feb 25, 2025	30.73	31.03	30.11	30.71	30.71	0.89%	60,451
Feb 24, 2025	31.60	31.75	30.35	30.44	30.44	-2.00%	55,637
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