Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.08	36.08	36.06	36.08	-	-	7,830
Sep 17, 2026	36.60	36.66	36.03	36.08	36.08	-0.69%	38,869
Sep 16, 2026	36.51	36.51	35.51	36.33	36.33	-0.47%	42,578
Sep 15, 2026	36.32	36.65	36.18	36.50	36.50	0.08%	37,377
Sep 14, 2026	36.35	36.77	36.18	36.47	36.47	0.61%	35,813
Sep 11, 2026	36.60	36.98	35.98	36.25	36.25	-0.30%	58,737
Sep 10, 2026	35.98	36.41	35.71	36.36	36.36	1.00%	36,284
Sep 9, 2026	36.10	36.64	35.79	36.00	36.00	-0.99%	39,563
Sep 8, 2026	36.82	36.82	35.81	36.36	36.36	-1.68%	32,948
Sep 4, 2026	36.34	37.05	36.21	36.98	36.98	0.90%	46,887
Sep 3, 2026	36.63	37.10	36.40	36.65	36.65	0.60%	32,229
Sep 2, 2026	36.15	36.82	36.08	36.43	36.43	1.34%	48,323
Sep 1, 2026	36.17	36.42	35.60	35.95	35.95	-0.53%	55,710
Aug 31, 2026	36.57	36.65	36.09	36.14	36.14	-1.09%	50,887
Aug 28, 2026	36.28	36.83	36.28	36.54	36.54	0.55%	60,315
Aug 27, 2026	36.09	36.45	36.03	36.34	36.34	-0.14%	60,048
Aug 26, 2026	36.63	36.70	36.03	36.39	36.39	0.11%	49,802
Aug 25, 2026	36.54	36.68	36.26	36.35	36.35	-0.57%	39,552
Aug 24, 2026	36.72	37.10	36.42	36.56	36.56	0.08%	43,617
Aug 21, 2026	36.68	36.95	36.17	36.53	36.53	-0.35%	72,579
Aug 20, 2026	36.14	36.85	36.01	36.66	36.66	1.02%	35,987
Aug 19, 2026	37.59	37.59	36.29	36.29	36.29	-2.81%	36,491
Aug 18, 2026	37.60	37.60	37.18	37.34	37.34	-0.85%	46,622
Aug 17, 2026	37.67	38.02	37.31	37.66	37.66	0.05%	51,290
Aug 14, 2026	37.91	38.16	37.60	37.64	37.64	-0.53%	47,552
Aug 13, 2026	37.88	38.07	37.55	37.84	37.84	-0.11%	44,028
Aug 12, 2026	37.56	38.08	37.56	37.88	37.88	0.56%	57,737
Aug 11, 2026	37.47	37.91	37.47	37.67	37.67	0.96%	49,810
Aug 10, 2026	37.70	38.11	37.07	37.31	37.31	-0.88%	40,704
Aug 7, 2026	37.65	37.81	37.36	37.78	37.64	-0.11%	59,292
Aug 6, 2026	37.48	37.86	37.48	37.82	37.68	0.75%	73,773
Aug 5, 2026	38.02	38.09	37.48	37.54	37.40	-1.05%	54,722
Aug 4, 2026	37.69	38.38	37.28	37.94	37.80	0.85%	74,735
Aug 3, 2026	37.93	38.17	37.40	37.62	37.48	0.78%	56,592
Jul 31, 2026	36.88	37.41	36.31	37.33	37.19	0.81%	38,532
Jul 30, 2026	38.20	38.20	36.92	37.03	36.89	-2.11%	61,530
Jul 29, 2026	37.41	38.34	37.35	37.83	37.69	0.13%	57,707
Jul 28, 2026	36.31	38.83	36.29	37.78	37.64	4.05%	83,738
Jul 27, 2026	36.24	37.00	36.17	36.31	36.18	0.50%	67,934
Jul 24, 2026	35.80	36.59	35.75	36.13	36.00	1.40%	81,599
Jul 23, 2026	35.01	35.70	34.53	35.63	35.50	0.51%	51,251
Jul 22, 2026	35.72	35.72	35.22	35.45	35.32	-0.92%	43,466
Jul 21, 2026	35.52	35.98	34.80	35.78	35.65	0.22%	60,099
Jul 20, 2026	35.90	35.98	35.44	35.70	35.57	-0.39%	38,588
Jul 17, 2026	36.26	37.00	35.03	35.84	35.71	-1.89%	42,945
Jul 16, 2026	35.66	36.82	35.66	36.53	36.39	2.90%	93,974
Jul 15, 2026	35.15	35.88	34.41	35.50	35.37	1.11%	49,894
Jul 14, 2026	35.38	35.75	35.02	35.11	34.98	-0.85%	34,449
Jul 13, 2026	35.00	35.75	34.55	35.41	35.28	0.97%	69,082
Jul 10, 2026	34.93	35.74	34.39	35.07	34.94	0.43%	46,237