5 DAY PERFORMANCE
-19.57%
1 MONTH PERFORMANCE
-20.01%
3 MONTH PERFORMANCE
-12.17%
6 MONTH PERFORMANCE
+1.74%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
-10.59%
Capital Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.93 | $35.75 (-0.5%) | $35.93 | $35.75 | 60 | |
| 09/18/2026 | $35.88 | $35.87 (-0.03%) | $36.18 | $35.50 | 137.00 K | $584.25 M |
| 09/17/2026 | $36.60 | $36.08 (-1.42%) | $36.66 | $36.03 | 38.90 K | $587.67 M |
| 09/16/2026 | $36.51 | $36.33 (-0.49%) | $36.51 | $35.51 | 42.60 K | $591.74 M |
| 09/15/2026 | $36.32 | $36.50 (0.5%) | $36.65 | $36.18 | 37.40 K | $594.51 M |
| 09/14/2026 | $36.35 | $36.47 (0.33%) | $36.77 | $36.18 | 35.81 K | $594.02 M |
| 09/11/2026 | $36.60 | $36.25 (-0.96%) | $36.98 | $35.98 | 58.74 K | $590.44 M |
| 09/10/2026 | $35.98 | $36.36 (1.06%) | $36.41 | $35.71 | 36.30 K | $592.23 M |
| 09/09/2026 | $36.10 | $36.00 (-0.28%) | $36.64 | $35.79 | 39.60 K | $586.37 M |
| 09/08/2026 | $36.82 | $36.36 (-1.25%) | $36.82 | $35.81 | 32.95 K | $592.23 M |
| 09/04/2026 | $36.34 | $36.98 (1.76%) | $37.05 | $36.21 | 46.90 K | $602.33 M |
| 09/03/2026 | $36.63 | $36.65 (0.05%) | $37.10 | $36.40 | 32.23 K | $596.96 M |
| 09/02/2026 | $36.15 | $36.43 (0.77%) | $36.82 | $36.08 | 48.32 K | $593.37 M |
| 09/01/2026 | $36.17 | $35.95 (-0.61%) | $36.42 | $35.60 | 55.71 K | $585.55 M |
| 08/31/2026 | $36.57 | $36.14 (-1.18%) | $36.65 | $36.09 | 50.90 K | $588.65 M |
| 08/28/2026 | $36.28 | $36.54 (0.72%) | $36.83 | $36.28 | 60.32 K | $595.16 M |
| 08/27/2026 | $36.09 | $36.34 (0.69%) | $36.45 | $36.03 | 60.05 K | $591.91 M |
| 08/26/2026 | $36.63 | $36.39 (-0.66%) | $36.70 | $36.03 | 49.80 K | $592.72 M |
| 08/25/2026 | $36.53 | $36.35 (-0.49%) | $36.68 | $36.26 | 39.60 K | $592.07 M |
| 08/24/2026 | $36.72 | $36.56 (-0.44%) | $37.10 | $36.42 | 43.62 K | $595.49 M |
| 08/21/2026 | $36.68 | $36.53 (-0.41%) | $36.95 | $36.17 | 72.60 K | $595.00 M |
| 08/20/2026 | $36.14 | $36.66 (1.44%) | $36.85 | $36.01 | 36.00 K | $597.12 M |
| 08/19/2026 | $37.59 | $36.29 (-3.46%) | $37.59 | $36.29 | 36.50 K | $591.09 M |
| 08/18/2026 | $37.60 | $37.34 (-0.69%) | $37.60 | $37.18 | 46.62 K | $608.19 M |
| 08/17/2026 | $37.67 | $37.66 (-0.03%) | $38.02 | $37.31 | 51.30 K | $613.41 M |
| 08/14/2026 | $37.91 | $37.64 (-0.71%) | $38.16 | $37.60 | 47.60 K | $613.08 M |
| 08/13/2026 | $37.88 | $37.84 (-0.11%) | $38.07 | $37.55 | 44.03 K | $616.34 M |
| 08/12/2026 | $37.56 | $37.88 (0.85%) | $38.08 | $37.56 | 57.74 K | $616.99 M |
| 08/11/2026 | $37.47 | $37.67 (0.53%) | $37.91 | $37.47 | 49.81 K | $613.57 M |
| 08/10/2026 | $37.70 | $37.31 (-1.03%) | $38.11 | $37.07 | 40.70 K | $607.71 M |
| 08/07/2026 | $37.65 | $37.78 (0.35%) | $37.81 | $37.36 | 59.30 K | $615.36 M |
| 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 |
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.
