5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+20.12%
6 MONTH PERFORMANCE
-2.08%
YEAR-TO-DATE PERFORMANCE
+13.60%
1 YEAR PERFORMANCE
+0.41%
Capital Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $31.60 | $32.00 (1.27%) | $32.33 | $31.60 | 27.65 K | $526.95 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 |
| 02/05/2026 | $31.85 | $32.01 (0.5%) | $32.88 | $30.00 | 39.60 K | $527.94 M |
| 02/04/2026 | $32.17 | $32.33 (0.5%) | $32.94 | $31.89 | 37.43 K | $533.22 M |
| 02/03/2026 | $31.55 | $31.91 (1.14%) | $32.18 | $31.48 | 58.14 K | $526.29 M |
| 02/02/2026 | $30.91 | $31.71 (2.59%) | $31.98 | $30.72 | 63.50 K | $522.99 M |
| 01/30/2026 | $30.50 | $30.72 (0.72%) | $30.79 | $30.12 | 46.72 K | $506.66 M |
| 01/29/2026 | $30.88 | $30.42 (-1.49%) | $30.88 | $30.02 | 37.31 K | $501.72 M |
| 01/28/2026 | $30.14 | $30.00 (-0.46%) | $30.88 | $29.77 | 66.00 K | $494.79 M |
| 01/27/2026 | $29.77 | $30.00 (0.77%) | $30.42 | $29.54 | 41.10 K | $494.79 M |
| 01/26/2026 | $29.31 | $29.40 (0.31%) | $29.55 | $29.05 | 24.00 K | $484.89 M |
| 01/23/2026 | $30.45 | $29.36 (-3.58%) | $30.71 | $29.25 | 56.10 K | $484.23 M |
| 01/22/2026 | $30.52 | $30.60 (0.26%) | $30.77 | $30.20 | 37.20 K | $507.53 M |
| 01/21/2026 | $29.51 | $30.33 (2.78%) | $30.46 | $29.51 | 37.50 K | $503.05 M |
| 01/20/2026 | $29.05 | $29.07 (0.07%) | $29.45 | $29.01 | 36.63 K | $482.16 M |
| 01/16/2026 | $29.75 | $29.54 (-0.71%) | $30.05 | $29.53 | 34.64 K | $489.95 M |
| 01/15/2026 | $29.57 | $29.80 (0.78%) | $30.00 | $29.31 | 30.54 K | $494.26 M |
| 01/14/2026 | $29.26 | $29.42 (0.55%) | $29.42 | $29.02 | 21.11 K | $487.96 M |
| 01/13/2026 | $28.81 | $28.95 (0.49%) | $29.19 | $28.81 | 30.50 K | $480.16 M |
| 01/12/2026 | $28.72 | $28.92 (0.7%) | $28.97 | $28.69 | 25.52 K | $479.67 M |
| 01/09/2026 | $28.89 | $28.88 (-0.03%) | $29.03 | $28.55 | 38.42 K | $479.00 M |
| 01/08/2026 | $28.20 | $28.89 (2.45%) | $28.93 | $28.20 | 44.62 K | $479.17 M |
| 01/07/2026 | $28.31 | $28.37 (0.21%) | $28.47 | $27.78 | 65.50 K | $470.54 M |
| 01/06/2026 | $28.30 | $28.49 (0.67%) | $28.68 | $28.20 | 50.00 K | $472.54 M |
| 01/05/2026 | $27.91 | $28.49 (2.08%) | $28.80 | $27.86 | 67.98 K | $472.54 M |
| 01/02/2026 | $28.07 | $28.04 (-0.11%) | $28.53 | $27.89 | 50.90 K | $465.07 M |
| 12/31/2025 | $28.25 | $28.17 (-0.28%) | $28.53 | $28.06 | 129.30 K | $467.23 M |
| 12/30/2025 | $28.55 | $28.34 (-0.74%) | $28.55 | $28.26 | 31.53 K | $470.05 M |
| 12/29/2025 | $28.63 | $28.47 (-0.56%) | $28.66 | $28.28 | 43.13 K | $472.20 M |
| 12/26/2025 | $28.57 | $28.48 (-0.32%) | $28.63 | $28.18 | 26.21 K | $472.37 M |
| 12/24/2025 | $28.71 | $28.65 (-0.21%) | $28.84 | $28.56 | 35.90 K | $475.19 M |
| 12/23/2025 | $28.73 | $28.80 (0.24%) | $29.04 | $28.57 | 35.30 K | $477.68 M |
| 12/22/2025 | $28.99 | $28.87 (-0.41%) | $29.37 | $28.76 | 54.34 K | $478.84 M |
| 12/19/2025 | $29.60 | $29.04 (-1.89%) | $29.60 | $28.80 | 50.13 K | $481.66 M |
| 12/18/2025 | $29.89 | $29.64 (-0.84%) | $29.89 | $29.44 | 44.43 K | $491.61 M |
| 12/17/2025 | $29.89 | $29.65 (-0.8%) | $30.18 | $29.48 | 28.40 K | $491.77 M |
| 12/16/2025 | $29.65 | $29.97 (1.08%) | $30.07 | $29.56 | 73.20 K | $497.08 M |
| 12/15/2025 | $29.88 | $29.63 (-0.84%) | $29.99 | $29.55 | 39.50 K | $491.44 M |
| 12/12/2025 | $29.59 | $29.58 (-0.03%) | $29.95 | $28.86 | 47.70 K | $490.61 M |
| 12/11/2025 | $29.71 | $29.57 (-0.47%) | $29.95 | $29.45 | 46.90 K | $490.45 M |
| 12/10/2025 | $29.46 | $29.66 (0.68%) | $29.96 | $29.13 | 91.90 K | $491.94 M |
| 12/09/2025 | $28.98 | $28.95 (-0.1%) | $29.09 | $28.77 | 38.30 K | $480.16 M |
| 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 |
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.
