Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.48	33.68	33.32	33.55	33.55	0.57%	475,696
Jun 26, 2025	32.33	33.37	32.33	33.36	33.36	2.87%	86,228
Jun 25, 2025	32.68	32.70	31.99	32.43	32.43	-0.67%	41,012
Jun 24, 2025	32.51	32.98	32.50	32.65	32.65	0.86%	57,537
Jun 23, 2025	31.33	32.37	31.32	32.37	32.37	2.89%	55,144
Jun 20, 2025	31.36	31.63	31.10	31.46	31.46	0.70%	93,222
Jun 18, 2025	31.06	31.48	31.06	31.24	31.24	0.48%	43,901
Jun 17, 2025	31.16	31.72	30.92	31.09	31.09	-0.51%	65,078
Jun 16, 2025	31.88	31.88	30.83	31.25	31.25	-1.01%	55,766
Jun 13, 2025	32.18	32.19	31.45	31.57	31.57	-2.65%	62,374
Jun 12, 2025	32.31	32.43	31.84	32.43	32.43	0.56%	52,822
Jun 11, 2025	32.40	32.61	32.21	32.25	32.25	-0.37%	63,944
Jun 10, 2025	31.85	32.42	31.85	32.37	32.37	1.86%	61,723
Jun 9, 2025	31.77	31.97	31.65	31.78	31.78	0.51%	48,215
Jun 6, 2025	31.31	31.71	31.13	31.62	31.62	2.60%	38,934
Jun 5, 2025	31.33	31.35	30.80	30.82	30.82	-1.72%	48,436
Jun 4, 2025	31.67	31.87	31.25	31.36	31.36	-1.17%	67,772
Jun 3, 2025	31.93	32.26	31.69	31.73	31.73	-0.44%	64,787
Jun 2, 2025	32.21	32.21	31.63	31.87	31.87	-1.33%	51,957
May 30, 2025	32.40	32.44	32.16	32.30	32.30	-0.58%	55,234
May 29, 2025	32.50	32.55	32.21	32.49	32.49	0.12%	50,234
May 28, 2025	32.74	32.99	32.34	32.45	32.45	-0.83%	78,791
May 27, 2025	32.12	32.86	31.84	32.72	32.72	2.12%	67,633
May 23, 2025	31.92	32.39	31.56	32.04	32.04	-1.20%	61,372
May 22, 2025	33.01	33.41	32.41	32.43	32.43	-1.55%	69,762
May 21, 2025	33.47	34.31	32.90	32.94	32.94	-2.05%	108,371
May 20, 2025	32.94	34.00	32.94	33.63	33.63	2.25%	175,557
May 19, 2025	32.68	33.07	32.62	32.89	32.89	0.55%	102,175
May 16, 2025	32.91	33.52	32.68	32.71	32.71	-0.85%	149,194
May 15, 2025	32.75	33.14	32.30	32.99	32.99	0.73%	129,920
May 14, 2025	33.22	33.66	32.65	32.75	32.75	-1.73%	128,223
May 13, 2025	32.70	33.65	32.53	33.33	33.33	1.60%	63,436
May 12, 2025	32.43	34.01	32.43	32.80	32.80	0.68%	68,919
May 9, 2025	32.37	32.69	32.15	32.58	32.48	0.65%	68,870
May 8, 2025	31.86	32.67	31.86	32.37	32.27	2.08%	49,511
May 7, 2025	31.98	32.42	31.61	31.71	31.61	-	67,205
May 6, 2025	31.48	31.99	31.21	31.71	31.61	0.13%	54,943
May 5, 2025	31.39	32.09	31.39	31.67	31.57	0.89%	58,668
May 2, 2025	31.45	31.66	30.57	31.39	31.30	1.06%	69,202
May 1, 2025	31.69	31.91	30.97	31.06	30.97	-1.68%	76,331
Apr 30, 2025	30.52	32.07	30.40	31.59	31.49	4.36%	61,414
Apr 29, 2025	29.50	30.27	27.59	30.27	30.18	7.04%	30,824
Apr 28, 2025	28.05	28.38	27.92	28.28	28.19	0.60%	37,847
Apr 25, 2025	28.07	28.20	27.87	28.11	28.03	-1.07%	18,351
Apr 24, 2025	28.21	28.63	28.18	28.42	28.33	0.58%	24,162
Apr 23, 2025	28.66	29.86	28.15	28.25	28.16	0.32%	24,433
Apr 22, 2025	27.70	28.23	27.58	28.16	28.07	3.28%	26,841
Apr 21, 2025	27.44	27.44	26.99	27.27	27.18	-1.32%	41,708
Apr 17, 2025	27.24	27.84	27.17	27.63	27.55	1.39%	51,440
Apr 16, 2025	27.02	27.41	26.20	27.25	27.17	1.15%	60,353