Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.59	34.40	32.68	33.27	33.27	0.30%	84,824
Jun 17, 2026	33.37	33.97	32.74	33.17	33.17	-0.60%	162,881
Jun 16, 2026	33.52	33.74	33.11	33.37	33.37	0.39%	72,367
Jun 15, 2026	34.35	34.39	33.09	33.24	33.24	-2.44%	67,873
Jun 12, 2026	33.80	34.18	33.41	34.07	34.07	1.19%	80,950
Jun 11, 2026	33.70	34.00	33.19	33.67	33.67	0.48%	75,368
Jun 10, 2026	33.35	33.99	33.19	33.51	33.51	0.87%	96,246
Jun 9, 2026	32.99	33.74	32.88	33.22	33.22	1.34%	75,235
Jun 8, 2026	32.83	33.14	32.01	32.78	32.78	0.37%	89,762
Jun 5, 2026	32.39	33.11	32.39	32.66	32.66	0.21%	92,460
Jun 4, 2026	31.90	32.62	31.78	32.59	32.59	3.53%	88,813
Jun 3, 2026	32.04	32.48	31.32	31.48	31.48	-2.48%	63,414
Jun 2, 2026	31.46	32.39	31.46	32.28	32.28	2.06%	66,285
Jun 1, 2026	31.76	32.13	31.45	31.63	31.63	-0.91%	62,160
May 29, 2026	31.48	32.50	31.48	31.92	31.92	-0.22%	48,177
May 28, 2026	31.67	32.06	31.47	31.99	31.99	0.38%	35,976
May 27, 2026	31.98	32.45	31.73	31.87	31.87	0.25%	37,103
May 26, 2026	31.59	32.05	31.23	31.79	31.79	1.02%	81,510
May 22, 2026	30.85	31.99	30.85	31.47	31.47	-0.25%	32,119
May 21, 2026	31.15	31.55	30.70	31.55	31.55	0.96%	48,235
May 20, 2026	30.66	31.67	30.66	31.25	31.25	2.06%	96,229
May 19, 2026	30.59	30.90	30.33	30.62	30.62	-0.26%	84,054
May 18, 2026	29.98	30.80	29.98	30.70	30.70	2.33%	55,244
May 15, 2026	30.17	30.33	29.93	30.00	30.00	-1.09%	49,318
May 14, 2026	30.07	30.53	30.07	30.33	30.33	0.76%	37,973
May 13, 2026	30.47	30.65	30.05	30.10	30.10	-1.76%	41,984
May 12, 2026	30.61	30.78	30.37	30.64	30.64	-0.55%	62,018
May 11, 2026	31.36	31.42	30.70	30.81	30.81	-1.97%	60,956
May 8, 2026	31.49	31.77	31.36	31.55	31.43	0.06%	31,284
May 7, 2026	31.51	31.94	31.49	31.53	31.41	-0.25%	33,399
May 6, 2026	31.60	32.01	31.40	31.61	31.49	0.86%	64,754
May 5, 2026	30.81	31.57	30.77	31.34	31.22	1.75%	66,132
May 4, 2026	31.46	31.62	30.67	30.80	30.68	-2.56%	73,914
May 1, 2026	31.68	32.04	31.20	31.61	31.49	0.38%	59,446
Apr 30, 2026	31.08	31.76	30.81	31.49	31.37	0.80%	110,518
Apr 29, 2026	30.60	31.61	30.60	31.24	31.12	2.86%	83,988
Apr 28, 2026	31.39	31.39	30.08	30.37	30.25	-4.56%	63,660
Apr 27, 2026	31.21	31.85	31.06	31.82	31.70	1.43%	51,867
Apr 24, 2026	31.30	31.57	31.19	31.37	31.25	-0.22%	32,168
Apr 23, 2026	31.46	31.72	31.42	31.44	31.32	-0.25%	30,516
Apr 22, 2026	31.59	31.99	31.34	31.52	31.40	-0.22%	83,173
Apr 21, 2026	32.45	32.78	31.44	31.59	31.47	-3.13%	70,897
Apr 20, 2026	32.53	32.93	32.50	32.61	32.49	-0.09%	43,853
Apr 17, 2026	32.19	33.14	31.97	32.64	32.52	2.84%	61,403
Apr 16, 2026	31.81	32.00	31.57	31.74	31.62	-0.50%	93,009
Apr 15, 2026	31.83	31.98	31.41	31.90	31.78	-0.03%	50,381
Apr 14, 2026	31.58	31.99	31.06	31.91	31.79	0.79%	64,428
Apr 13, 2026	31.46	31.84	31.19	31.66	31.54	0.29%	74,230
Apr 10, 2026	31.80	31.99	31.19	31.57	31.45	-0.85%	84,007
Apr 9, 2026	31.22	31.95	31.11	31.84	31.72	1.18%	102,229