Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	38.98	40.30	38.98	39.59	39.59	0.41%	143,172
Oct 15, 2026	38.58	39.50	38.20	39.43	39.43	2.15%	133,862
Oct 14, 2026	38.42	38.96	38.12	38.60	38.60	-0.31%	233,582
Oct 13, 2026	39.11	39.30	38.53	38.72	38.72	-0.49%	123,479
Oct 12, 2026	38.54	39.21	38.51	38.91	38.91	0.96%	225,055
Oct 9, 2026	39.03	39.10	38.54	38.54	38.54	-1.51%	122,316
Oct 8, 2026	39.17	39.41	38.48	39.13	39.13	0.62%	172,703
Oct 7, 2026	39.31	39.31	38.72	38.89	38.89	-1.77%	291,603
Oct 6, 2026	40.26	40.34	39.56	39.59	39.59	-1.07%	157,858
Oct 5, 2026	40.49	40.59	39.96	40.02	40.02	-1.06%	233,789
Oct 2, 2026	39.95	40.70	39.95	40.45	40.45	1.63%	454,837
Oct 1, 2026	39.09	39.92	38.79	39.80	39.80	1.25%	303,629
Sep 30, 2026	38.25	40.26	38.25	39.31	39.31	10.27%	749,965
Sep 29, 2026	36.23	36.23	35.52	35.65	35.65	-1.30%	41,192
Sep 28, 2026	35.74	36.26	35.74	36.12	36.12	0.19%	54,169
Sep 25, 2026	36.08	36.45	35.90	36.05	36.05	0.19%	49,226
Sep 24, 2026	35.78	36.13	35.65	35.98	35.98	1.01%	56,909
Sep 23, 2026	35.87	35.94	35.52	35.62	35.62	-0.92%	45,314
Sep 22, 2026	36.24	36.50	35.73	35.95	35.95	-0.14%	53,633
Sep 21, 2026	35.93	36.20	35.77	36.00	36.00	0.36%	49,583
Sep 18, 2026	35.88	36.18	35.50	35.87	35.87	-0.58%	136,981
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