-
5 DAY PERFORMANCE
+4.64% -
1 MONTH PERFORMANCE
+16.19% -
3 MONTH PERFORMANCE
+14.10% -
6 MONTH PERFORMANCE
+38.22% -
YEAR-TO-DATE PERFORMANCE
+18.35% -
1 YEAR PERFORMANCE
+40.74%
Capital Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $28.47 | $28.56 (0.32%) | $28.73 | $28.31 | 20,200 | $397.38 M |
| 11/21/2024 | $27.98 | $28.27 (1.04%) | $28.35 | $27.98 | 22,000 | $393.35 M |
| 11/20/2024 | $27.78 | $27.79 (0.04%) | $27.81 | $27.41 | 42,200 | $386.67 M |
| 11/19/2024 | $27.08 | $27.61 (1.96%) | $27.66 | $27.08 | 35,608 | $384.17 M |
| 11/18/2024 | $27.97 | $27.37 (-2.15%) | $28.09 | $27.18 | 60,100 | $380.83 M |
| 11/15/2024 | $28.09 | $27.85 (-0.85%) | $28.41 | $27.66 | 41,700 | $387.50 M |
| 11/14/2024 | $28.40 | $27.80 (-2.11%) | $28.45 | $27.76 | 67,200 | $386.81 M |
| 11/13/2024 | $29.11 | $28.15 (-3.3%) | $29.11 | $28.15 | 52,115 | $391.68 M |
| 11/12/2024 | $28.81 | $28.67 (-0.49%) | $29.00 | $28.40 | 46,700 | $398.91 M |
| 11/11/2024 | $28.79 | $28.84 (0.17%) | $29.59 | $28.60 | 61,843 | $401.28 M |
| 11/08/2024 | $28.36 | $28.28 (-0.28%) | $28.58 | $28.08 | 26,104 | $393.49 M |
| 11/07/2024 | $29.32 | $28.08 (-4.23%) | $29.32 | $28.00 | 42,800 | $390.71 M |
| 11/06/2024 | $26.30 | $29.39 (11.75%) | $29.48 | $26.30 | 120,928 | $408.93 M |
| 11/05/2024 | $25.28 | $26.03 (2.97%) | $26.19 | $25.06 | 69,000 | $362.18 M |
| 11/04/2024 | $25.28 | $25.26 (-0.08%) | $25.59 | $24.98 | 42,172 | $351.47 M |
| 11/01/2024 | $25.25 | $25.64 (1.54%) | $25.64 | $25.18 | 34,900 | $356.75 M |
| 10/31/2024 | $25.40 | $25.25 (-0.59%) | $25.57 | $25.25 | 24,900 | $351.33 M |
| 10/30/2024 | $25.99 | $25.41 (-2.23%) | $25.99 | $25.41 | 28,036 | $353.55 M |
| 10/29/2024 | $25.30 | $25.12 (-0.71%) | $25.30 | $24.81 | 25,020 | $349.52 M |
| 10/28/2024 | $24.49 | $25.43 (3.84%) | $25.48 | $24.49 | 50,700 | $353.83 M |
| 10/25/2024 | $24.64 | $24.12 (-2.11%) | $24.77 | $24.12 | 17,728 | $335.14 M |
| 10/24/2024 | $24.51 | $24.47 (-0.16%) | $24.75 | $24.34 | 21,100 | $340.01 M |
| 10/23/2024 | $24.47 | $24.65 (0.74%) | $24.70 | $24.33 | 23,201 | $342.51 M |
| 10/22/2024 | $24.50 | $24.50 (0%) | $24.79 | $24.25 | 16,000 | $340.42 M |
| 10/21/2024 | $25.13 | $24.40 (-2.9%) | $25.25 | $24.39 | 27,500 | $339.03 M |
| 10/18/2024 | $25.82 | $25.18 (-2.48%) | $26.00 | $24.91 | 30,100 | $349.87 M |
| 10/17/2024 | $25.83 | $25.83 (0%) | $25.83 | $25.47 | 17,500 | $358.90 M |
| 10/16/2024 | $25.84 | $25.87 (0.12%) | $26.18 | $25.66 | 49,700 | $359.46 M |
| 10/15/2024 | $25.40 | $25.59 (0.75%) | $25.86 | $24.85 | 39,710 | $355.57 M |
| 10/14/2024 | $25.09 | $25.39 (1.2%) | $25.75 | $24.89 | 92,240 | $352.79 M |
| 10/11/2024 | $24.60 | $24.88 (1.14%) | $25.06 | $24.19 | 115,439 | $345.70 M |
| 10/10/2024 | $24.45 | $24.41 (-0.16%) | $24.47 | $24.10 | 15,933 | $339.17 M |
| 10/09/2024 | $24.57 | $24.50 (-0.28%) | $24.75 | $24.44 | 13,900 | $340.42 M |
| 10/08/2024 | $24.68 | $24.57 (-0.45%) | $24.82 | $24.40 | 17,223 | $341.40 M |
| 10/07/2024 | $24.95 | $24.78 (-0.68%) | $24.95 | $24.40 | 16,600 | $344.31 M |
| 10/04/2024 | $24.69 | $24.85 (0.65%) | $25.46 | $24.58 | 25,302 | $345.29 M |
| 10/03/2024 | $24.62 | $24.53 (-0.37%) | $24.90 | $24.40 | 16,703 | $340.84 M |
| 10/02/2024 | $25.30 | $24.62 (-2.69%) | $25.33 | $24.60 | 24,656 | $342.09 M |
| 10/01/2024 | $25.74 | $25.12 (-2.41%) | $25.74 | $25.07 | 22,200 | $349.04 M |
| 09/30/2024 | $25.30 | $25.71 (1.62%) | $25.71 | $25.30 | 16,700 | $357.24 M |
| 09/27/2024 | $25.11 | $25.23 (0.48%) | $25.43 | $25.06 | 11,913 | $350.57 M |
| 09/26/2024 | $25.29 | $25.08 (-0.83%) | $25.41 | $25.05 | 18,600 | $348.48 M |
| 09/25/2024 | $25.29 | $25.04 (-0.99%) | $25.49 | $25.00 | 19,700 | $347.93 M |
| 09/24/2024 | $25.58 | $25.32 (-1.02%) | $25.58 | $25.30 | 12,600 | $351.82 M |
| 09/23/2024 | $26.00 | $25.54 (-1.77%) | $26.00 | $25.39 | 22,600 | $354.87 M |
| 09/20/2024 | $25.65 | $25.94 (1.13%) | $25.94 | $25.15 | 72,800 | $360.43 M |
| 09/19/2024 | $25.72 | $25.88 (0.62%) | $25.92 | $25.25 | 36,200 | $359.60 M |
| 09/18/2024 | $25.45 | $25.35 (-0.39%) | $25.67 | $25.05 | 33,000 | $352.23 M |
| 09/17/2024 | $25.56 | $25.44 (-0.47%) | $25.85 | $25.35 | 21,200 | $353.49 M |
| 09/16/2024 | $25.08 | $25.27 (0.76%) | $25.32 | $25.08 | 12,330 | $351.12 M |
| 09/13/2024 | $24.96 | $25.11 (0.6%) | $25.20 | $24.94 | 16,218 | $348.90 M |
| 09/12/2024 | $24.46 | $24.69 (0.94%) | $24.78 | $24.44 | 16,300 | $343.06 M |
| 09/11/2024 | $24.50 | $24.51 (0.04%) | $24.65 | $24.40 | 22,439 | $340.56 M |
| 09/10/2024 | $24.56 | $24.87 (1.26%) | $24.88 | $24.51 | 14,500 | $345.57 M |
| 09/09/2024 | $24.68 | $24.57 (-0.45%) | $24.96 | $24.50 | 16,227 | $341.40 M |
| 09/06/2024 | $24.84 | $24.56 (-1.13%) | $25.24 | $24.56 | 15,900 | $341.26 M |
| 09/05/2024 | $25.09 | $24.89 (-0.8%) | $25.23 | $24.78 | 10,900 | $345.84 M |
| 09/04/2024 | $25.43 | $25.09 (-1.34%) | $25.61 | $25.09 | 7,445 | $348.62 M |
| 09/03/2024 | $25.48 | $25.48 (0%) | $25.60 | $25.34 | 16,632 | $354.04 M |
| 08/30/2024 | $25.48 | $25.58 (0.39%) | $25.58 | $25.39 | 6,700 | $355.43 M |
| 08/29/2024 | $25.65 | $25.46 (-0.74%) | $25.65 | $25.34 | 14,700 | $353.76 M |
| 08/28/2024 | $25.24 | $25.27 (0.12%) | $25.41 | $25.17 | 16,600 | $351.12 M |
| 08/27/2024 | $25.27 | $25.24 (-0.12%) | $25.34 | $24.67 | 17,700 | $350.71 M |
| 08/26/2024 | $25.42 | $25.31 (-0.43%) | $25.42 | $24.98 | 38,249 | $351.68 M |
| 08/23/2024 | $24.90 | $25.10 (0.8%) | $25.65 | $24.85 | 58,400 | $348.76 M |