Capital Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	26.56	27.21	26.48	26.94	26.86	1.70%	81,297
Apr 14, 2025	25.75	26.93	25.75	26.49	26.41	1.26%	65,684
Apr 11, 2025	26.25	26.86	25.10	26.16	26.08	-0.95%	38,338
Apr 10, 2025	27.17	27.61	26.02	26.41	26.33	-4.31%	50,466
Apr 9, 2025	26.20	28.32	25.83	27.60	27.52	3.72%	66,165
Apr 8, 2025	26.88	27.08	26.16	26.61	26.53	1.76%	47,800
Apr 7, 2025	25.42	27.00	24.69	26.15	26.07	0.15%	50,973
Apr 4, 2025	25.79	26.31	25.00	26.11	26.03	-2.06%	56,991
Apr 3, 2025	27.22	27.32	26.59	26.66	26.58	-5.43%	45,867
Apr 2, 2025	28.02	28.29	27.72	28.19	28.10	-0.14%	25,930
Apr 1, 2025	28.24	28.40	27.72	28.23	28.14	-0.35%	27,865
Mar 31, 2025	27.89	28.54	27.64	28.33	28.24	0.85%	149,372
Mar 28, 2025	28.98	29.11	28.09	28.09	28.01	-2.30%	33,900
Mar 27, 2025	28.92	29.02	28.10	28.75	28.66	-0.24%	49,136
Mar 26, 2025	29.41	29.87	28.77	28.82	28.73	-1.20%	49,234
Mar 25, 2025	29.15	29.79	28.83	29.17	29.08	0.73%	50,491
Mar 24, 2025	29.04	29.23	28.83	28.96	28.87	1.26%	19,477
Mar 21, 2025	28.64	28.95	27.02	28.60	28.51	-1.04%	164,103
Mar 20, 2025	28.73	29.31	28.69	28.90	28.81	0.07%	27,984
Mar 19, 2025	28.29	29.10	28.27	28.88	28.79	1.37%	46,408
Mar 18, 2025	28.35	28.55	28.12	28.49	28.40	0.11%	20,868
Mar 17, 2025	28.21	28.50	28.10	28.46	28.37	0.67%	49,808
Mar 14, 2025	28.25	28.44	28.04	28.27	28.18	1.33%	20,191
Mar 13, 2025	28.31	28.40	27.90	27.90	27.82	-1.10%	19,425
Mar 12, 2025	28.09	28.37	27.76	28.21	28.12	1.40%	31,406
Mar 11, 2025	27.57	28.05	27.42	27.82	27.74	0.94%	41,547
Mar 10, 2025	28.06	28.32	27.47	27.56	27.48	-2.96%	54,923
Mar 7, 2025	28.53	28.54	28.07	28.40	28.31	-0.46%	29,038
Mar 6, 2025	28.40	29.04	27.82	28.53	28.44	0.35%	47,120
Mar 5, 2025	28.75	28.90	28.00	28.43	28.34	-1.66%	82,086
Mar 4, 2025	28.40	29.75	28.32	28.91	28.82	-4.18%	42,881
Mar 3, 2025	30.15	31.15	30.04	30.17	30.08	-1.11%	69,008