5 DAY PERFORMANCE
-29.96%
1 MONTH PERFORMANCE
-26.99%
3 MONTH PERFORMANCE
-22.16%
6 MONTH PERFORMANCE
-6.76%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
+3.51%
Capital Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $44.06 | $43.08 (-2.24%) | $44.76 | $43.00 | 54.84 K | |
| 11/04/2026 | $43.33 | $43.78 (1.04%) | $44.20 | $43.15 | 173.94 K | $713.35 M |
| 11/03/2026 | $43.24 | $42.63 (-1.41%) | $43.24 | $42.51 | 86.15 K | $694.61 M |
| 11/02/2026 | $42.02 | $43.11 (2.59%) | $43.13 | $42.02 | 186.90 K | $702.43 M |
| 10/30/2026 | $42.22 | $41.72 (-1.18%) | $42.22 | $41.52 | 112.92 K | $679.79 M |
| 10/29/2026 | $41.63 | $41.97 (0.82%) | $42.37 | $41.63 | 154.11 K | $683.86 M |
| 10/28/2026 | $41.73 | $41.49 (-0.58%) | $41.76 | $40.96 | 127.70 K | $676.04 M |
| 10/27/2026 | $41.26 | $41.56 (0.73%) | $41.97 | $41.11 | 163.73 K | $677.18 M |
| 10/26/2026 | $41.18 | $41.69 (1.24%) | $41.89 | $41.18 | 151.40 K | $679.30 M |
| 10/23/2026 | $41.08 | $41.29 (0.51%) | $41.45 | $40.54 | 242.84 K | $672.78 M |
| 10/22/2026 | $40.37 | $41.19 (2.03%) | $41.34 | $40.37 | 163.40 K | $671.15 M |
| 10/21/2026 | $40.62 | $40.34 (-0.69%) | $40.67 | $40.00 | 173.30 K | $657.06 M |
| 10/20/2026 | $39.53 | $40.49 (2.43%) | $40.88 | $39.53 | 248.12 K | $659.50 M |
| 10/19/2026 | $39.52 | $39.39 (-0.33%) | $39.74 | $39.32 | 62.33 K | $641.58 M |
| 10/16/2026 | $38.98 | $39.59 (1.56%) | $40.30 | $38.98 | 144.76 K | $644.84 M |
| 10/15/2026 | $38.58 | $39.43 (2.2%) | $39.50 | $38.20 | 136.60 K | $642.24 M |
| 10/14/2026 | $38.42 | $38.60 (0.47%) | $38.96 | $38.12 | 233.60 K | $628.72 M |
| 10/13/2026 | $39.11 | $38.72 (-1%) | $39.30 | $38.53 | 123.50 K | $630.67 M |
| 10/12/2026 | $38.54 | $38.91 (0.96%) | $39.21 | $38.51 | 225.10 K | $633.77 M |
| 10/09/2026 | $39.03 | $38.54 (-1.26%) | $39.10 | $38.54 | 122.32 K | $627.74 M |
| 10/08/2026 | $39.17 | $39.13 (-0.1%) | $39.41 | $38.48 | 172.70 K | $637.35 M |
| 10/07/2026 | $39.31 | $38.89 (-1.07%) | $39.31 | $38.72 | 291.60 K | $633.44 M |
| 10/06/2026 | $40.26 | $39.59 (-1.66%) | $40.34 | $39.56 | 157.90 K | $644.84 M |
| 10/05/2026 | $40.49 | $40.02 (-1.16%) | $40.59 | $39.96 | 233.80 K | $651.85 M |
| 10/02/2026 | $39.95 | $40.45 (1.25%) | $40.70 | $39.95 | 454.84 K | $658.85 M |
| 10/01/2026 | $39.09 | $39.80 (1.82%) | $39.92 | $38.79 | 303.63 K | $648.26 M |
| 09/30/2026 | $38.25 | $39.31 (2.77%) | $40.26 | $38.25 | 749.97 K | $640.28 M |
| 09/29/2026 | $36.23 | $35.65 (-1.6%) | $36.23 | $35.52 | 41.20 K | $580.67 M |
| 09/28/2026 | $35.74 | $36.12 (1.06%) | $36.26 | $35.74 | 54.20 K | $588.32 M |
| 09/25/2026 | $36.08 | $36.05 (-0.08%) | $36.45 | $35.90 | 49.23 K | $587.18 M |
| 09/24/2026 | $35.78 | $35.98 (0.56%) | $36.13 | $35.65 | 56.91 K | $586.04 M |
| 09/23/2026 | $35.87 | $35.62 (-0.7%) | $35.94 | $35.52 | 45.31 K | $580.18 M |
| 09/22/2026 | $36.24 | $35.95 (-0.8%) | $36.50 | $35.73 | 53.63 K | $585.55 M |
| 09/21/2026 | $35.93 | $36.00 (0.19%) | $36.20 | $35.77 | 49.60 K | $586.37 M |
| 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 |
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.
