5 DAY PERFORMANCE
-21.73%
1 MONTH PERFORMANCE
-16.25%
3 MONTH PERFORMANCE
-7.33%
6 MONTH PERFORMANCE
-10.94%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
-6.35%
Capital Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $37.48 | $37.82 (0.91%) | $37.86 | $37.48 | 73.80 K | $616.01 M |
| 08/05/2026 | $38.02 | $37.54 (-1.26%) | $38.09 | $37.48 | 54.72 K | $611.45 M |
| 08/04/2026 | $37.69 | $37.94 (0.66%) | $38.38 | $37.28 | 74.74 K | $617.97 M |
| 08/03/2026 | $37.93 | $37.62 (-0.82%) | $38.17 | $37.40 | 56.60 K | $612.75 M |
| 07/31/2026 | $36.88 | $37.33 (1.22%) | $37.41 | $36.31 | 38.53 K | $608.03 M |
| 07/30/2026 | $38.20 | $37.03 (-3.06%) | $38.20 | $36.92 | 61.53 K | $603.14 M |
| 07/29/2026 | $37.41 | $37.83 (1.12%) | $38.34 | $37.35 | 57.71 K | $616.18 M |
| 07/28/2026 | $36.31 | $37.78 (4.05%) | $38.83 | $36.29 | 83.74 K | $615.36 M |
| 07/27/2026 | $36.24 | $36.31 (0.19%) | $37.00 | $36.17 | 67.93 K | $591.42 M |
| 07/24/2026 | $35.80 | $36.13 (0.92%) | $36.59 | $35.75 | 81.60 K | $588.49 M |
| 07/23/2026 | $35.01 | $35.63 (1.77%) | $35.70 | $34.52 | 51.30 K | $582.37 M |
| 07/22/2026 | $35.72 | $35.45 (-0.76%) | $35.72 | $35.22 | 43.50 K | $579.43 M |
| 07/21/2026 | $35.52 | $35.78 (0.73%) | $35.98 | $34.80 | 60.10 K | $584.82 M |
| 07/20/2026 | $35.90 | $35.70 (-0.56%) | $35.98 | $35.44 | 38.60 K | $583.52 M |
| 07/17/2026 | $36.26 | $35.84 (-1.16%) | $37.00 | $35.03 | 42.95 K | $585.80 M |
| 07/16/2026 | $35.66 | $36.53 (2.44%) | $36.82 | $35.66 | 94.00 K | $597.08 M |
| 07/15/2026 | $35.15 | $35.50 (1%) | $35.88 | $34.41 | 49.90 K | $580.25 M |
| 07/14/2026 | $35.38 | $35.11 (-0.76%) | $35.75 | $35.02 | 34.45 K | $573.87 M |
| 07/13/2026 | $35.00 | $35.41 (1.17%) | $35.75 | $34.55 | 69.10 K | $578.78 M |
| 07/10/2026 | $34.93 | $35.07 (0.4%) | $35.74 | $34.39 | 46.24 K | $573.22 M |
| 07/09/2026 | $34.55 | $34.92 (1.07%) | $35.27 | $34.32 | 69.30 K | $570.77 M |
| 07/08/2026 | $34.87 | $34.50 (-1.06%) | $35.12 | $34.27 | 51.80 K | $563.90 M |
| 07/07/2026 | $35.64 | $34.89 (-2.1%) | $35.77 | $34.87 | 28.90 K | $570.28 M |
| 07/06/2026 | $35.57 | $35.48 (-0.25%) | $36.16 | $35.41 | 38.75 K | $579.92 M |
| 07/02/2026 | $36.34 | $35.52 (-2.26%) | $36.35 | $35.30 | 69.10 K | $580.57 M |
| 07/01/2026 | $35.16 | $36.15 (2.82%) | $36.41 | $35.15 | 90.43 K | $590.87 M |
| 06/30/2026 | $35.11 | $35.12 (0.03%) | $35.25 | $34.79 | 43.50 K | $574.04 M |
| 06/29/2026 | $35.25 | $35.12 (-0.37%) | $35.29 | $34.25 | 52.45 K | $574.04 M |
| 06/26/2026 | $34.68 | $35.21 (1.53%) | $35.50 | $34.44 | 291.40 K | $575.51 M |
| 06/25/2026 | $34.31 | $34.62 (0.9%) | $34.68 | $34.31 | 40.54 K | $565.86 M |
| 06/24/2026 | $34.05 | $34.40 (1.03%) | $34.67 | $33.75 | 72.41 K | $562.27 M |
| 06/23/2026 | $33.19 | $34.20 (3.04%) | $34.31 | $33.14 | 58.23 K | $559.00 M |
| 06/22/2026 | $33.15 | $33.46 (0.94%) | $33.99 | $33.08 | 59.27 K | $546.90 M |
| 06/18/2026 | $33.59 | $33.27 (-0.95%) | $34.40 | $32.68 | 84.82 K | $543.80 M |
| 06/17/2026 | $33.37 | $33.17 (-0.6%) | $33.97 | $32.74 | 162.90 K | $542.16 M |
| 06/16/2026 | $33.52 | $33.37 (-0.45%) | $33.74 | $33.11 | 72.40 K | $545.43 M |
| 06/15/2026 | $34.35 | $33.24 (-3.23%) | $34.39 | $33.09 | 67.90 K | $543.31 M |
| 06/12/2026 | $33.80 | $34.07 (0.8%) | $34.18 | $33.41 | 81.00 K | $556.87 M |
| 06/11/2026 | $33.70 | $33.67 (-0.09%) | $34.00 | $33.19 | 75.40 K | $550.34 M |
| 06/10/2026 | $33.35 | $33.51 (0.48%) | $33.99 | $33.19 | 96.25 K | $547.72 M |
| 06/09/2026 | $32.99 | $33.22 (0.7%) | $33.74 | $32.88 | 75.24 K | $542.98 M |
| 06/08/2026 | $32.83 | $32.78 (-0.15%) | $33.14 | $32.01 | 89.80 K | $535.79 M |
| 06/05/2026 | $32.39 | $32.66 (0.83%) | $33.11 | $32.39 | 92.50 K | $533.83 M |
| 06/04/2026 | $31.90 | $32.59 (2.16%) | $32.62 | $31.78 | 88.81 K | $532.68 M |
| 06/03/2026 | $32.04 | $31.48 (-1.75%) | $32.48 | $31.32 | 63.41 K | $514.54 M |
| 06/02/2026 | $31.46 | $32.28 (2.61%) | $32.39 | $31.46 | 66.30 K | $527.62 M |
| 06/01/2026 | $31.76 | $31.63 (-0.41%) | $32.13 | $31.45 | 62.20 K | $516.99 M |
| 05/29/2026 | $31.48 | $31.92 (1.4%) | $32.50 | $31.48 | 48.20 K | $521.73 M |
| 05/28/2026 | $31.67 | $31.99 (1.01%) | $32.06 | $31.47 | 36.00 K | $522.88 M |
| 05/27/2026 | $31.98 | $31.87 (-0.34%) | $32.45 | $31.73 | 37.10 K | $520.92 M |
| 05/26/2026 | $31.59 | $31.79 (0.63%) | $32.05 | $31.23 | 81.51 K | $519.61 M |
| 05/22/2026 | $30.85 | $31.47 (2.01%) | $31.99 | $30.85 | 32.12 K | $514.38 M |
| 05/21/2026 | $31.15 | $31.55 (1.28%) | $31.55 | $30.70 | 48.24 K | $515.68 M |
| 05/20/2026 | $30.66 | $31.25 (1.92%) | $31.67 | $30.66 | 96.23 K | $510.78 M |
| 05/19/2026 | $30.59 | $30.62 (0.1%) | $30.90 | $30.33 | 84.10 K | $500.48 M |
| 05/18/2026 | $29.98 | $30.70 (2.4%) | $30.80 | $29.98 | 55.24 K | $501.79 M |
| 05/15/2026 | $30.17 | $30.00 (-0.56%) | $30.33 | $29.93 | 49.32 K | $490.35 M |
| 05/14/2026 | $30.07 | $30.33 (0.86%) | $30.53 | $30.07 | 38.00 K | $495.74 M |
| 05/13/2026 | $30.47 | $30.10 (-1.21%) | $30.65 | $30.05 | 42.00 K | $491.98 M |
| 05/12/2026 | $30.61 | $30.64 (0.1%) | $30.78 | $30.37 | 62.02 K | $500.81 M |
| 05/11/2026 | $31.36 | $30.81 (-1.75%) | $31.42 | $30.70 | 61.00 K | $503.59 M |
| 05/08/2026 | $31.49 | $31.55 (0.19%) | $31.77 | $31.36 | 31.30 K | $515.68 M |
| 05/07/2026 | $31.51 | $31.53 (0.06%) | $31.94 | $31.49 | 33.40 K | $515.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
