5 DAY PERFORMANCE
-11.91%
1 MONTH PERFORMANCE
-7.15%
3 MONTH PERFORMANCE
+1.74%
6 MONTH PERFORMANCE
+1.21%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
-7.12%
Capital Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.07 | $33.22 (0.45%) | $33.99 | $33.07 | 17.95 K | $543.67 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 |
| 05/06/2026 | $31.60 | $31.61 (0.03%) | $32.01 | $31.40 | 64.80 K | $516.67 M |
| 05/05/2026 | $30.81 | $31.34 (1.72%) | $31.57 | $30.77 | 66.13 K | $512.25 M |
| 05/04/2026 | $31.46 | $30.80 (-2.1%) | $31.62 | $30.67 | 73.91 K | $503.43 M |
| 05/01/2026 | $31.68 | $31.61 (-0.22%) | $32.04 | $31.20 | 59.45 K | $516.67 M |
| 04/30/2026 | $31.08 | $31.49 (1.32%) | $31.76 | $30.81 | 110.52 K | $514.70 M |
| 04/29/2026 | $30.60 | $31.24 (2.09%) | $31.61 | $30.60 | 84.00 K | $510.62 M |
| 04/28/2026 | $31.39 | $30.37 (-3.25%) | $31.39 | $30.08 | 63.70 K | $496.40 M |
| 04/27/2026 | $31.21 | $31.82 (1.95%) | $31.85 | $31.06 | 51.90 K | $520.10 M |
| 04/24/2026 | $31.30 | $31.37 (0.22%) | $31.57 | $31.19 | 32.20 K | $512.74 M |
| 04/23/2026 | $31.46 | $31.44 (-0.06%) | $31.72 | $31.42 | 30.52 K | $513.89 M |
| 04/22/2026 | $31.59 | $31.52 (-0.22%) | $31.99 | $31.34 | 83.20 K | $515.19 M |
| 04/21/2026 | $32.45 | $31.59 (-2.65%) | $32.78 | $31.44 | 70.90 K | $516.34 M |
| 04/20/2026 | $32.53 | $32.61 (0.25%) | $32.93 | $32.50 | 43.90 K | $533.01 M |
| 04/17/2026 | $32.19 | $32.64 (1.4%) | $33.14 | $31.97 | 61.40 K | $533.50 M |
| 04/16/2026 | $31.81 | $31.74 (-0.22%) | $32.00 | $31.57 | 93.01 K | $518.79 M |
| 04/15/2026 | $31.83 | $31.90 (0.22%) | $31.98 | $31.41 | 50.40 K | $521.41 M |
| 04/14/2026 | $31.58 | $31.91 (1.04%) | $31.99 | $31.06 | 64.43 K | $521.57 M |
| 04/13/2026 | $31.46 | $31.66 (0.64%) | $31.84 | $31.19 | 74.23 K | $517.48 M |
| 04/10/2026 | $31.80 | $31.57 (-0.72%) | $31.99 | $31.19 | 84.01 K | $516.01 M |
| 04/09/2026 | $31.22 | $31.84 (1.99%) | $31.95 | $31.11 | 102.23 K | $520.42 M |
| 04/08/2026 | $31.18 | $31.47 (0.93%) | $31.54 | $31.08 | 43.60 K | $514.38 M |
| 04/07/2026 | $30.29 | $30.65 (1.19%) | $30.76 | $30.05 | 133.82 K | $500.97 M |
| 04/06/2026 | $30.34 | $30.34 (0%) | $30.71 | $29.76 | 187.00 K | $495.91 M |
| 04/02/2026 | $29.87 | $30.32 (1.51%) | $30.44 | $29.66 | 47.62 K | $495.58 M |
| 04/01/2026 | $29.74 | $30.16 (1.41%) | $30.34 | $29.74 | 48.71 K | $492.97 M |
| 03/31/2026 | $29.83 | $29.74 (-0.3%) | $30.08 | $29.55 | 101.11 K | $486.10 M |
| 03/30/2026 | $29.27 | $29.57 (1.02%) | $30.19 | $29.05 | 130.00 K | $483.32 M |
| 03/27/2026 | $29.19 | $28.96 (-0.79%) | $29.44 | $28.64 | 118.80 K | $473.35 M |
| 03/26/2026 | $28.90 | $29.31 (1.42%) | $29.56 | $28.90 | 190.40 K | $479.07 M |
| 03/25/2026 | $29.79 | $29.10 (-2.32%) | $29.98 | $28.33 | 73.90 K | $475.64 M |
| 03/24/2026 | $29.12 | $29.43 (1.06%) | $29.71 | $28.95 | 43.00 K | $481.03 M |
| 03/23/2026 | $29.22 | $29.50 (0.96%) | $30.00 | $28.88 | 83.40 K | $482.18 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.
