5 DAY PERFORMANCE
+5.57%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
+10.39%
6 MONTH PERFORMANCE
+25.61%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+20.42%
Capital Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $28.02 | $28.25 (0.82%) | $28.25 | $27.85 | 39,466 | $395.14 M |
| 01/14/2025 | $27.10 | $27.43 (1.22%) | $27.61 | $26.49 | 80,402 | $383.67 M |
| 01/13/2025 | $27.10 | $26.92 (-0.66%) | $27.10 | $26.51 | 38,307 | $376.53 M |
| 01/10/2025 | $27.09 | $26.76 (-1.22%) | $27.24 | $26.51 | 49,632 | $374.29 M |
| 01/08/2025 | $27.48 | $27.55 (0.25%) | $27.68 | $27.15 | 33,301 | $385.34 M |
| 01/07/2025 | $27.83 | $27.57 (-0.93%) | $27.90 | $27.19 | 42,124 | $385.62 M |
| 01/06/2025 | $28.28 | $27.67 (-2.16%) | $28.28 | $27.63 | 62,300 | $387.02 M |
| 01/03/2025 | $27.95 | $28.03 (0.29%) | $28.08 | $27.50 | 74,048 | $392.06 M |
| 01/02/2025 | $28.72 | $28.00 (-2.51%) | $28.79 | $27.83 | 32,300 | $391.64 M |
| 12/31/2024 | $28.42 | $28.50 (0.28%) | $28.74 | $28.37 | 25,800 | $398.63 M |
| 12/30/2024 | $28.40 | $28.39 (-0.04%) | $28.53 | $28.19 | 66,835 | $397.09 M |
| 12/27/2024 | $28.90 | $28.60 (-1.04%) | $29.02 | $28.37 | 33,200 | $400.03 M |
| 12/26/2024 | $28.85 | $28.97 (0.42%) | $29.04 | $28.73 | 59,300 | $405.21 M |
| 12/24/2024 | $28.84 | $29.02 (0.62%) | $29.02 | $28.70 | 16,900 | $405.91 M |
| 12/23/2024 | $29.12 | $28.69 (-1.48%) | $29.17 | $28.63 | 28,200 | $401.29 M |
| 12/20/2024 | $28.09 | $29.32 (4.38%) | $29.43 | $28.09 | 296,200 | $410.10 M |
| 12/19/2024 | $28.91 | $28.35 (-1.94%) | $30.00 | $28.34 | 52,630 | $396.53 M |
| 12/18/2024 | $30.64 | $28.71 (-6.3%) | $30.86 | $28.71 | 67,200 | $401.57 M |
| 12/17/2024 | $30.65 | $30.29 (-1.17%) | $31.22 | $30.20 | 45,000 | $423.67 M |
| 12/16/2024 | $30.66 | $30.79 (0.42%) | $31.03 | $30.39 | 40,500 | $430.66 M |
| 12/13/2024 | $30.58 | $30.66 (0.26%) | $31.08 | $30.22 | 73,300 | $426.60 M |
| 12/12/2024 | $30.61 | $30.62 (0.03%) | $30.99 | $30.04 | 67,715 | $426.05 M |
| 12/11/2024 | $30.70 | $30.82 (0.39%) | $31.12 | $30.08 | 68,500 | $428.83 M |
| 12/10/2024 | $29.97 | $30.49 (1.74%) | $30.59 | $29.66 | 56,700 | $424.24 M |
| 12/09/2024 | $29.85 | $29.78 (-0.23%) | $30.00 | $29.51 | 53,424 | $414.36 M |
| 12/06/2024 | $29.87 | $29.61 (-0.87%) | $29.87 | $29.13 | 27,617 | $411.99 M |
| 12/05/2024 | $29.98 | $29.79 (-0.63%) | $30.34 | $29.64 | 39,505 | $414.50 M |
| 12/04/2024 | $29.29 | $29.81 (1.78%) | $29.95 | $29.00 | 43,300 | $414.78 M |
| 12/03/2024 | $29.78 | $29.44 (-1.14%) | $30.12 | $29.21 | 113,342 | $409.63 M |
| 12/02/2024 | $28.82 | $29.75 (3.23%) | $29.76 | $28.54 | 163,141 | $413.94 M |
| 11/29/2024 | $28.58 | $28.96 (1.33%) | $29.11 | $28.37 | 28,622 | $402.95 M |
| 11/27/2024 | $28.55 | $28.58 (0.11%) | $28.77 | $28.45 | 22,800 | $397.66 M |
| 11/26/2024 | $28.40 | $28.45 (0.18%) | $28.65 | $28.25 | 27,200 | $395.85 M |
| 11/25/2024 | $28.84 | $28.58 (-0.9%) | $29.31 | $28.52 | 41,418 | $397.66 M |
| 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 |