5 DAY PERFORMANCE
-7.56%
1 MONTH PERFORMANCE
-3.69%
3 MONTH PERFORMANCE
-10.94%
6 MONTH PERFORMANCE
+4.58%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
-7.85%
Capital Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.78 | $31.49 (-0.9%) | $31.80 | $31.44 | 43.44 K | $515.65 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 | $519.86 M |
| 04/21/2026 | $32.45 | $31.59 (-2.65%) | $32.78 | $31.44 | 70.90 K | $521.01 M |
| 04/20/2026 | $32.53 | $32.61 (0.25%) | $32.93 | $32.50 | 43.90 K | $537.84 M |
| 04/17/2026 | $32.19 | $32.64 (1.4%) | $33.14 | $31.97 | 61.40 K | $538.33 M |
| 04/16/2026 | $31.81 | $31.74 (-0.22%) | $32.00 | $31.57 | 93.01 K | $523.49 M |
| 04/15/2026 | $31.83 | $31.90 (0.22%) | $31.98 | $31.41 | 50.40 K | $526.13 M |
| 04/14/2026 | $31.58 | $31.91 (1.04%) | $31.99 | $31.06 | 64.43 K | $526.29 M |
| 04/13/2026 | $31.46 | $31.66 (0.64%) | $31.84 | $31.19 | 74.23 K | $522.17 M |
| 04/10/2026 | $31.80 | $31.57 (-0.72%) | $31.99 | $31.19 | 84.01 K | $520.68 M |
| 04/09/2026 | $31.22 | $31.84 (1.99%) | $31.95 | $31.11 | 102.23 K | $525.14 M |
| 04/08/2026 | $31.18 | $31.47 (0.93%) | $31.54 | $31.08 | 43.60 K | $519.03 M |
| 04/07/2026 | $30.29 | $30.65 (1.19%) | $30.76 | $30.05 | 133.82 K | $505.51 M |
| 04/06/2026 | $30.34 | $30.34 (0%) | $30.71 | $29.76 | 187.00 K | $500.40 M |
| 04/02/2026 | $29.87 | $30.32 (1.51%) | $30.44 | $29.66 | 47.62 K | $500.07 M |
| 04/01/2026 | $29.74 | $30.16 (1.41%) | $30.34 | $29.74 | 48.71 K | $497.43 M |
| 03/31/2026 | $29.83 | $29.74 (-0.3%) | $30.08 | $29.55 | 101.11 K | $490.50 M |
| 03/30/2026 | $29.27 | $29.57 (1.02%) | $30.19 | $29.05 | 130.00 K | $487.70 M |
| 03/27/2026 | $29.19 | $28.96 (-0.79%) | $29.44 | $28.64 | 118.80 K | $477.64 M |
| 03/26/2026 | $28.90 | $29.31 (1.42%) | $29.56 | $28.90 | 190.40 K | $483.41 M |
| 03/25/2026 | $29.79 | $29.10 (-2.32%) | $29.98 | $28.33 | 73.90 K | $479.95 M |
| 03/24/2026 | $29.12 | $29.43 (1.06%) | $29.71 | $28.95 | 43.00 K | $485.39 M |
| 03/23/2026 | $29.22 | $29.50 (0.96%) | $30.00 | $28.88 | 83.40 K | $486.54 M |
| 03/20/2026 | $28.70 | $28.72 (0.07%) | $29.90 | $28.50 | 145.75 K | $473.68 M |
| 03/19/2026 | $28.33 | $28.73 (1.41%) | $29.26 | $28.17 | 82.59 K | $473.84 M |
| 03/18/2026 | $28.64 | $28.40 (-0.84%) | $28.90 | $28.10 | 66.90 K | $468.40 M |
| 03/17/2026 | $28.64 | $29.03 (1.36%) | $29.54 | $28.46 | 46.04 K | $478.79 M |
| 03/16/2026 | $29.10 | $28.85 (-0.86%) | $29.15 | $28.37 | 29.43 K | $475.82 M |
| 03/13/2026 | $28.85 | $28.75 (-0.35%) | $29.16 | $28.26 | 43.30 K | $474.17 M |
| 03/12/2026 | $28.32 | $28.80 (1.69%) | $28.96 | $28.04 | 46.40 K | $475.00 M |
| 03/11/2026 | $28.75 | $28.74 (-0.03%) | $28.86 | $28.50 | 18.60 K | $474.01 M |
| 03/10/2026 | $29.02 | $29.10 (0.28%) | $29.80 | $28.81 | 37.37 K | $479.95 M |
| 03/09/2026 | $28.71 | $29.22 (1.78%) | $30.26 | $28.11 | 49.80 K | $481.93 M |
| 03/06/2026 | $28.92 | $29.21 (1%) | $29.30 | $28.58 | 43.00 K | $481.76 M |
| 03/05/2026 | $30.02 | $29.59 (-1.43%) | $30.24 | $29.44 | 35.20 K | $488.03 M |
| 03/04/2026 | $30.06 | $30.34 (0.93%) | $30.82 | $29.75 | 50.63 K | $500.40 M |
| 03/03/2026 | $29.19 | $29.66 (1.61%) | $29.94 | $28.82 | 39.45 K | $489.18 M |
| 03/02/2026 | $28.81 | $29.82 (3.51%) | $30.52 | $28.81 | 40.40 K | $491.82 M |
| 02/27/2026 | $29.88 | $29.41 (-1.57%) | $29.88 | $29.22 | 52.10 K | $485.06 M |
| 02/26/2026 | $30.80 | $30.30 (-1.62%) | $31.00 | $30.00 | 26.60 K | $499.74 M |
| 02/25/2026 | $30.15 | $30.50 (1.16%) | $30.61 | $29.66 | 30.20 K | $503.04 M |
| 02/24/2026 | $29.54 | $29.92 (1.29%) | $30.19 | $29.39 | 38.33 K | $493.47 M |
| 02/23/2026 | $31.15 | $29.72 (-4.59%) | $31.45 | $29.54 | 67.90 K | $490.17 M |
| 02/20/2026 | $30.96 | $31.15 (0.61%) | $31.40 | $30.63 | 189.34 K | $513.76 M |
| 02/19/2026 | $31.27 | $31.03 (-0.77%) | $31.72 | $30.66 | 42.13 K | $511.78 M |
| 02/18/2026 | $31.81 | $31.43 (-1.19%) | $32.22 | $29.88 | 35.73 K | $518.37 M |
| 02/17/2026 | $31.60 | $32.00 (1.27%) | $32.33 | $31.60 | 27.70 K | $527.78 M |
| 02/13/2026 | $31.35 | $31.79 (1.4%) | $32.20 | $31.10 | 50.60 K | $524.31 M |
| 02/12/2026 | $31.70 | $31.56 (-0.44%) | $31.73 | $30.95 | 47.75 K | $520.52 M |
| 02/11/2026 | $32.26 | $31.48 (-2.42%) | $32.37 | $31.31 | 46.70 K | $519.20 M |
| 02/10/2026 | $32.79 | $31.97 (-2.5%) | $32.84 | $31.48 | 82.70 K | $527.28 M |
| 02/09/2026 | $32.81 | $32.87 (0.18%) | $33.65 | $32.60 | 50.51 K | $542.12 M |
| 02/06/2026 | $32.34 | $32.81 (1.45%) | $33.20 | $31.06 | 109.50 K | $541.14 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.
