Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	51,289
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%	43,522
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%	40,703
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
Jul 9, 2026	34.55	35.27	34.32	34.92	34.79	1.22%	69,294
Jul 8, 2026	34.87	35.12	34.27	34.50	34.37	-1.12%	51,757
Jul 7, 2026	35.64	35.77	34.87	34.89	34.76	-1.66%	28,851
Jul 6, 2026	35.57	36.16	35.41	35.48	35.35	-0.11%	38,745
Jul 2, 2026	36.34	36.35	35.30	35.52	35.39	-1.74%	69,094
Jul 1, 2026	35.16	36.41	35.15	36.15	36.02	2.93%	90,428
Jun 30, 2026	35.11	35.25	34.79	35.12	34.99	-	43,473
Jun 29, 2026	35.25	35.29	34.25	35.12	34.99	-0.26%	52,449
Jun 26, 2026	34.68	35.50	34.44	35.21	35.08	1.70%	291,390
Jun 25, 2026	34.31	34.68	34.31	34.62	34.49	0.64%	40,536
Jun 24, 2026	34.05	34.67	33.75	34.40	34.27	0.58%	72,408
Jun 23, 2026	33.19	34.31	33.14	34.20	34.07	2.21%	58,227
Jun 22, 2026	33.15	33.99	33.08	33.46	33.34	0.57%	59,270
Jun 18, 2026	33.59	34.40	32.68	33.27	33.15	0.30%	84,824
Jun 17, 2026	33.37	33.97	32.74	33.17	33.05	-0.60%	162,881
Jun 16, 2026	33.52	33.74	33.11	33.37	33.25	0.39%	72,367
Jun 15, 2026	34.35	34.39	33.09	33.24	33.12	-2.44%	67,873
Jun 12, 2026	33.80	34.18	33.41	34.07	33.94	1.19%	80,950
Jun 11, 2026	33.70	34.00	33.19	33.67	33.55	0.48%	75,368
Jun 10, 2026	33.35	33.99	33.19	33.51	33.39	0.87%	96,246
Jun 9, 2026	32.99	33.74	32.88	33.22	33.10	1.34%	75,235
Jun 8, 2026	32.83	33.14	32.01	32.78	32.66	0.37%	89,762