5 DAY PERFORMANCE
+6.68%
1 MONTH PERFORMANCE
+8.51%
3 MONTH PERFORMANCE
-9.83%
6 MONTH PERFORMANCE
-4.50%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
+1.91%
Capital Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $28.49 | $28.42 (-0.25%) | $29.13 | $28.42 | 43.66 K | |
| 12/08/2025 | $28.49 | $28.63 (0.49%) | $29.13 | $28.42 | 61.00 K | $474.86 M |
| 12/05/2025 | $28.44 | $28.49 (0.18%) | $28.64 | $28.10 | 61.50 K | $472.54 M |
| 12/04/2025 | $28.32 | $28.45 (0.46%) | $28.96 | $28.04 | 81.50 K | $471.87 M |
| 12/03/2025 | $28.07 | $28.67 (2.14%) | $28.71 | $27.81 | 72.94 K | $475.52 M |
| 12/02/2025 | $28.28 | $27.86 (-1.49%) | $28.28 | $27.75 | 48.90 K | $462.09 M |
| 12/01/2025 | $27.55 | $28.12 (2.07%) | $28.12 | $26.50 | 38.00 K | $466.40 M |
| 11/28/2025 | $28.08 | $27.80 (-1%) | $28.08 | $27.69 | 18.60 K | $461.09 M |
| 11/26/2025 | $28.06 | $28.14 (0.29%) | $28.55 | $26.40 | 61.50 K | $466.73 M |
| 11/25/2025 | $27.60 | $28.08 (1.74%) | $28.21 | $27.60 | 37.60 K | $465.73 M |
| 11/24/2025 | $27.38 | $27.35 (-0.11%) | $27.63 | $27.24 | 34.94 K | $453.63 M |
| 11/21/2025 | $26.66 | $27.49 (3.11%) | $27.54 | $26.66 | 59.62 K | $455.95 M |
| 11/20/2025 | $26.94 | $26.66 (-1.04%) | $27.10 | $26.60 | 57.21 K | $442.18 M |
| 11/19/2025 | $26.53 | $26.61 (0.3%) | $26.84 | $26.42 | 49.03 K | $441.35 M |
| 11/18/2025 | $26.80 | $26.64 (-0.6%) | $26.80 | $26.57 | 56.40 K | $441.85 M |
| 11/17/2025 | $27.79 | $26.64 (-4.14%) | $28.01 | $26.62 | 58.40 K | $441.85 M |
| 11/14/2025 | $27.60 | $27.78 (0.65%) | $27.83 | $27.24 | 37.30 K | $460.76 M |
| 11/13/2025 | $27.80 | $27.70 (-0.36%) | $28.03 | $27.49 | 70.24 K | $459.43 M |
| 11/12/2025 | $28.14 | $27.97 (-0.6%) | $28.30 | $27.78 | 46.44 K | $463.91 M |
| 11/11/2025 | $27.81 | $28.00 (0.68%) | $28.12 | $27.57 | 20.53 K | $464.41 M |
| 11/10/2025 | $27.88 | $27.99 (0.39%) | $28.26 | $27.78 | 31.00 K | $464.24 M |
| 11/07/2025 | $27.96 | $27.97 (0.04%) | $28.10 | $27.82 | 52.21 K | $463.91 M |
| 11/06/2025 | $28.04 | $27.94 (-0.36%) | $28.20 | $27.84 | 48.55 K | $463.41 M |
| 11/05/2025 | $29.25 | $28.23 (-3.49%) | $29.25 | $28.06 | 43.80 K | $468.22 M |
| 11/04/2025 | $27.49 | $28.04 (2%) | $28.10 | $27.29 | 57.03 K | $465.07 M |
| 11/03/2025 | $27.76 | $27.66 (-0.36%) | $27.84 | $27.50 | 42.94 K | $458.77 M |
| 10/31/2025 | $27.62 | $27.80 (0.65%) | $27.95 | $27.52 | 43.93 K | $461.09 M |
| 10/30/2025 | $27.59 | $27.83 (0.87%) | $28.22 | $27.54 | 66.60 K | $461.59 M |
| 10/29/2025 | $28.25 | $27.89 (-1.27%) | $28.82 | $27.72 | 63.10 K | $462.58 M |
| 10/28/2025 | $28.95 | $28.40 (-1.9%) | $28.95 | $28.37 | 39.80 K | $471.04 M |
| 10/27/2025 | $29.89 | $29.25 (-2.14%) | $30.05 | $29.17 | 40.62 K | $485.14 M |
| 10/24/2025 | $29.70 | $29.73 (0.1%) | $29.89 | $29.33 | 33.84 K | $493.10 M |
| 10/23/2025 | $29.70 | $29.44 (-0.88%) | $29.88 | $29.19 | 34.41 K | $488.23 M |
| 10/22/2025 | $29.64 | $29.70 (0.2%) | $30.11 | $29.50 | 77.20 K | $492.54 M |
| 10/21/2025 | $29.57 | $29.73 (0.54%) | $29.79 | $29.42 | 36.00 K | $493.04 M |
| 10/20/2025 | $29.06 | $29.74 (2.34%) | $29.74 | $28.87 | 61.53 K | $493.21 M |
| 10/17/2025 | $28.59 | $28.90 (1.08%) | $29.15 | $28.25 | 62.51 K | $479.28 M |
| 10/16/2025 | $29.39 | $28.61 (-2.65%) | $29.42 | $28.39 | 41.94 K | $474.47 M |
| 10/15/2025 | $29.82 | $29.51 (-1.04%) | $29.99 | $29.29 | 34.14 K | $489.39 M |
| 10/14/2025 | $28.76 | $29.72 (3.34%) | $29.85 | $28.76 | 43.33 K | $492.88 M |
| 10/13/2025 | $29.04 | $28.98 (-0.21%) | $29.10 | $28.77 | 28.31 K | $480.60 M |
| 10/10/2025 | $29.86 | $28.76 (-3.68%) | $30.28 | $28.75 | 54.92 K | $476.96 M |
| 10/09/2025 | $30.13 | $29.91 (-0.73%) | $30.13 | $29.68 | 24.10 K | $496.03 M |
| 10/08/2025 | $30.40 | $30.26 (-0.46%) | $30.43 | $29.70 | 44.20 K | $501.83 M |
| 10/07/2025 | $30.53 | $30.13 (-1.31%) | $30.80 | $30.01 | 29.70 K | $499.68 M |
| 10/06/2025 | $30.54 | $30.50 (-0.13%) | $30.94 | $29.15 | 46.03 K | $505.81 M |
| 10/03/2025 | $30.34 | $30.35 (0.03%) | $30.91 | $29.54 | 27.30 K | $503.32 M |
| 10/02/2025 | $30.99 | $30.41 (-1.87%) | $30.99 | $30.32 | 40.90 K | $504.32 M |
| 10/01/2025 | $31.57 | $31.04 (-1.68%) | $31.57 | $30.90 | 38.12 K | $514.77 M |
| 09/30/2025 | $31.61 | $31.90 (0.92%) | $32.21 | $30.67 | 132.70 K | $529.03 M |
| 09/29/2025 | $32.11 | $31.74 (-1.15%) | $32.13 | $31.25 | 48.01 K | $526.38 M |
| 09/26/2025 | $32.54 | $32.10 (-1.35%) | $32.62 | $32.05 | 32.44 K | $532.35 M |
| 09/25/2025 | $32.50 | $32.53 (0.09%) | $32.72 | $32.19 | 35.80 K | $539.48 M |
| 09/24/2025 | $32.31 | $32.65 (1.05%) | $32.68 | $32.14 | 56.20 K | $541.47 M |
| 09/23/2025 | $32.38 | $32.35 (-0.09%) | $32.68 | $32.07 | 34.81 K | $536.49 M |
| 09/22/2025 | $32.60 | $32.30 (-0.92%) | $32.70 | $32.12 | 34.92 K | $535.66 M |
| 09/19/2025 | $33.59 | $32.68 (-2.71%) | $33.72 | $32.58 | 139.20 K | $541.97 M |
| 09/18/2025 | $32.79 | $33.45 (2.01%) | $33.54 | $32.16 | 66.80 K | $554.73 M |
| 09/17/2025 | $32.45 | $32.57 (0.37%) | $33.50 | $32.24 | 69.80 K | $540.14 M |
| 09/16/2025 | $33.12 | $32.34 (-2.36%) | $33.12 | $32.24 | 31.02 K | $536.33 M |
| 09/15/2025 | $33.23 | $33.20 (-0.09%) | $33.43 | $32.74 | 36.52 K | $550.59 M |
| 09/12/2025 | $33.54 | $33.22 (-0.95%) | $33.74 | $32.93 | 28.01 K | $550.92 M |
| 09/11/2025 | $33.49 | $33.70 (0.63%) | $33.77 | $33.27 | 51.31 K | $558.88 M |
| 09/10/2025 | $33.62 | $33.54 (-0.24%) | $33.83 | $33.48 | 32.50 K | $556.23 M |
| 09/09/2025 | $34.09 | $33.66 (-1.26%) | $34.09 | $33.52 | 27.70 K | $558.22 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.
