5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-13.75%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
+10.20%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
+36.37%
Capital Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $28.20 | $27.90 (-1.06%) | $28.39 | $27.90 | 18,843 | $394.58 M |
| 03/12/2025 | $28.09 | $28.21 (0.43%) | $28.37 | $27.76 | 31,406 | $394.58 M |
| 03/11/2025 | $27.57 | $27.82 (0.91%) | $28.05 | $27.42 | 41,547 | $389.12 M |
| 03/10/2025 | $28.06 | $27.56 (-1.78%) | $28.32 | $27.47 | 54,926 | $385.48 M |
| 03/07/2025 | $28.53 | $28.40 (-0.46%) | $28.54 | $28.07 | 29,038 | $397.23 M |
| 03/06/2025 | $28.40 | $28.53 (0.46%) | $29.04 | $27.82 | 47,120 | $399.05 M |
| 03/05/2025 | $28.75 | $28.43 (-1.11%) | $28.90 | $28.00 | 82,100 | $397.65 M |
| 03/04/2025 | $28.40 | $28.91 (1.8%) | $29.75 | $28.32 | 42,900 | $404.37 M |
| 03/03/2025 | $30.15 | $30.17 (0.07%) | $31.15 | $30.04 | 69,008 | $421.99 M |
| 02/28/2025 | $30.84 | $30.51 (-1.07%) | $31.10 | $30.38 | 60,442 | $426.75 M |
| 02/27/2025 | $30.59 | $30.55 (-0.13%) | $30.91 | $30.28 | 40,125 | $427.31 M |
| 02/26/2025 | $30.78 | $30.76 (-0.06%) | $31.00 | $30.40 | 28,820 | $430.24 M |
| 02/25/2025 | $30.73 | $30.71 (-0.07%) | $31.03 | $30.11 | 60,500 | $429.54 M |
| 02/24/2025 | $31.60 | $30.44 (-3.67%) | $31.75 | $30.35 | 55,637 | $425.77 M |
| 02/21/2025 | $32.56 | $31.06 (-4.61%) | $32.88 | $31.05 | 149,529 | $434.44 M |
| 02/20/2025 | $32.10 | $32.22 (0.37%) | $32.40 | $31.72 | 30,700 | $450.66 M |
| 02/19/2025 | $32.00 | $32.36 (1.12%) | $32.71 | $31.99 | 30,001 | $452.62 M |
| 02/18/2025 | $31.78 | $32.33 (1.73%) | $32.40 | $31.77 | 53,822 | $452.20 M |
| 02/14/2025 | $31.06 | $31.87 (2.61%) | $32.37 | $31.06 | 23,300 | $445.77 M |
| 02/13/2025 | $32.32 | $32.08 (-0.74%) | $32.32 | $31.72 | 30,700 | $448.71 M |
| 02/12/2025 | $31.83 | $32.04 (0.66%) | $32.16 | $31.13 | 41,505 | $448.15 M |
| 02/11/2025 | $31.57 | $32.32 (2.38%) | $32.33 | $31.57 | 39,200 | $452.06 M |
| 02/10/2025 | $31.97 | $31.92 (-0.16%) | $32.41 | $31.57 | 61,508 | $446.47 M |
| 02/07/2025 | $32.22 | $32.22 (0%) | $32.47 | $31.76 | 259,122 | $450.66 M |
| 02/06/2025 | $31.92 | $32.08 (0.5%) | $32.14 | $31.54 | 64,600 | $448.71 M |
| 02/05/2025 | $31.48 | $31.60 (0.38%) | $31.82 | $31.40 | 33,300 | $441.99 M |
| 02/04/2025 | $31.01 | $31.48 (1.52%) | $31.48 | $30.63 | 51,500 | $440.31 M |
| 02/03/2025 | $30.50 | $30.85 (1.15%) | $31.46 | $30.34 | 32,024 | $431.50 M |
| 01/31/2025 | $31.25 | $31.02 (-0.74%) | $31.33 | $30.83 | 47,100 | $433.88 M |
| 01/30/2025 | $32.19 | $31.14 (-3.26%) | $32.19 | $30.81 | 43,300 | $435.56 M |
| 01/29/2025 | $30.96 | $31.97 (3.26%) | $32.24 | $30.92 | 61,316 | $447.17 M |
| 01/28/2025 | $29.95 | $30.82 (2.9%) | $31.89 | $29.95 | 49,500 | $431.08 M |
| 01/27/2025 | $28.89 | $29.51 (2.15%) | $29.68 | $28.73 | 31,263 | $412.76 M |
| 01/24/2025 | $28.62 | $28.96 (1.19%) | $29.11 | $28.55 | 25,703 | $405.07 M |
| 01/23/2025 | $28.26 | $28.76 (1.77%) | $28.81 | $28.26 | 40,242 | $402.27 M |
| 01/22/2025 | $29.37 | $28.41 (-3.27%) | $29.47 | $28.17 | 38,500 | $397.37 M |
| 01/21/2025 | $29.38 | $29.41 (0.1%) | $29.98 | $29.30 | 41,608 | $411.36 M |
| 01/17/2025 | $28.65 | $29.07 (1.47%) | $29.07 | $28.50 | 51,900 | $406.60 M |
| 01/16/2025 | $28.42 | $28.43 (0.04%) | $28.57 | $28.11 | 44,016 | $397.65 M |
| 01/15/2025 | $28.02 | $28.25 (0.82%) | $28.25 | $27.85 | 39,500 | $395.14 M |
| 01/14/2025 | $27.10 | $27.43 (1.22%) | $27.61 | $26.49 | 80,402 | $383.67 M |
| 01/13/2025 | $27.10 | $26.92 (-0.66%) | $27.10 | $26.51 | 38,307 | $376.53 M |
| 01/10/2025 | $27.09 | $26.76 (-1.22%) | $27.24 | $26.51 | 49,632 | $374.29 M |
| 01/08/2025 | $27.48 | $27.55 (0.25%) | $27.68 | $27.15 | 33,301 | $385.34 M |
| 01/07/2025 | $27.83 | $27.57 (-0.93%) | $27.90 | $27.19 | 42,124 | $385.62 M |
| 01/06/2025 | $28.28 | $27.67 (-2.16%) | $28.28 | $27.63 | 62,300 | $387.02 M |
| 01/03/2025 | $27.95 | $28.03 (0.29%) | $28.08 | $27.50 | 74,048 | $392.06 M |
| 01/02/2025 | $28.72 | $28.00 (-2.51%) | $28.79 | $27.83 | 32,300 | $391.64 M |
| 12/31/2024 | $28.42 | $28.50 (0.28%) | $28.74 | $28.37 | 25,800 | $398.63 M |
| 12/30/2024 | $28.40 | $28.39 (-0.04%) | $28.53 | $28.19 | 66,835 | $397.09 M |
| 12/27/2024 | $28.90 | $28.60 (-1.04%) | $29.02 | $28.37 | 33,200 | $400.03 M |
| 12/26/2024 | $28.85 | $28.97 (0.42%) | $29.04 | $28.73 | 59,300 | $405.21 M |
| 12/24/2024 | $28.84 | $29.02 (0.62%) | $29.02 | $28.70 | 16,900 | $405.91 M |
| 12/23/2024 | $29.12 | $28.69 (-1.48%) | $29.17 | $28.63 | 28,200 | $401.29 M |
| 12/20/2024 | $28.09 | $29.32 (4.38%) | $29.43 | $28.09 | 296,200 | $410.10 M |
| 12/19/2024 | $28.91 | $28.35 (-1.94%) | $30.00 | $28.34 | 52,630 | $396.53 M |
| 12/18/2024 | $30.64 | $28.71 (-6.3%) | $30.86 | $28.71 | 67,200 | $401.57 M |
| 12/17/2024 | $30.65 | $30.29 (-1.17%) | $31.22 | $30.20 | 45,000 | $423.67 M |
| 12/16/2024 | $30.66 | $30.79 (0.42%) | $31.03 | $30.39 | 40,500 | $430.66 M |
| 12/13/2024 | $30.58 | $30.66 (0.26%) | $31.08 | $30.22 | 73,300 | $426.60 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.
