5 DAY PERFORMANCE
+11.00%
1 MONTH PERFORMANCE
+17.74%
3 MONTH PERFORMANCE
+1.75%
6 MONTH PERFORMANCE
+22.43%
YEAR-TO-DATE PERFORMANCE
+10.14%
1 YEAR PERFORMANCE
+57.03%
Capital Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $31.45 | $31.39 (-0.19%) | $31.66 | $30.57 | 69.20 K | $523.15 M |
| 05/01/2025 | $31.69 | $31.06 (-1.99%) | $31.91 | $30.97 | 76.33 K | $517.65 M |
| 04/30/2025 | $30.52 | $31.59 (3.51%) | $32.07 | $30.40 | 61.41 K | $526.48 M |
| 04/29/2025 | $29.50 | $30.27 (2.61%) | $30.27 | $27.59 | 30.82 K | $504.48 M |
| 04/28/2025 | $28.05 | $28.28 (0.82%) | $28.38 | $27.92 | 37.85 K | $471.31 M |
| 04/25/2025 | $28.07 | $28.11 (0.14%) | $28.20 | $27.87 | 18.40 K | $409.96 M |
| 04/24/2025 | $28.21 | $28.42 (0.74%) | $28.63 | $28.18 | 24.20 K | $414.49 M |
| 04/23/2025 | $28.66 | $28.25 (-1.43%) | $29.86 | $28.15 | 24.43 K | $412.01 M |
| 04/22/2025 | $27.70 | $28.16 (1.66%) | $28.23 | $27.58 | 26.84 K | $410.69 M |
| 04/21/2025 | $27.44 | $27.27 (-0.62%) | $27.44 | $26.99 | 41.71 K | $397.71 M |
| 04/17/2025 | $27.24 | $27.63 (1.43%) | $27.84 | $27.17 | 51.44 K | $402.96 M |
| 04/16/2025 | $27.02 | $27.25 (0.85%) | $27.41 | $26.20 | 60.40 K | $397.42 M |
| 04/15/2025 | $26.56 | $26.94 (1.43%) | $27.21 | $26.48 | 81.30 K | $392.90 M |
| 04/14/2025 | $25.75 | $26.49 (2.87%) | $26.93 | $25.75 | 65.70 K | $386.34 M |
| 04/11/2025 | $26.25 | $26.16 (-0.34%) | $26.86 | $25.10 | 38.34 K | $381.53 M |
| 04/10/2025 | $27.17 | $26.41 (-2.8%) | $27.61 | $26.02 | 50.47 K | $385.17 M |
| 04/09/2025 | $26.20 | $27.60 (5.34%) | $28.32 | $25.83 | 66.20 K | $402.53 M |
| 04/08/2025 | $26.88 | $26.61 (-1%) | $27.08 | $26.16 | 47.80 K | $388.09 M |
| 04/07/2025 | $25.42 | $26.15 (2.87%) | $27.00 | $24.69 | 51.00 K | $381.38 M |
| 04/04/2025 | $25.79 | $26.11 (1.24%) | $26.31 | $25.00 | 57.00 K | $380.80 M |
| 04/03/2025 | $27.22 | $26.66 (-2.06%) | $27.32 | $26.59 | 45.90 K | $388.82 M |
| 04/02/2025 | $28.02 | $28.19 (0.61%) | $28.29 | $27.72 | 25.93 K | $411.13 M |
| 04/01/2025 | $28.24 | $28.23 (-0.04%) | $28.40 | $27.72 | 27.90 K | $411.71 M |
| 03/31/2025 | $27.89 | $28.33 (1.58%) | $28.54 | $27.64 | 149.40 K | $413.17 M |
| 03/28/2025 | $28.98 | $28.09 (-3.07%) | $29.11 | $28.09 | 33.90 K | $409.67 M |
| 03/27/2025 | $28.92 | $28.75 (-0.59%) | $29.02 | $28.10 | 49.14 K | $419.30 M |
| 03/26/2025 | $29.41 | $28.82 (-2.01%) | $29.87 | $28.77 | 49.23 K | $420.32 M |
| 03/25/2025 | $29.15 | $29.17 (0.07%) | $29.79 | $28.83 | 50.50 K | $425.42 M |
| 03/24/2025 | $29.04 | $28.96 (-0.28%) | $29.23 | $28.83 | 19.50 K | $422.36 M |
| 03/21/2025 | $28.64 | $28.60 (-0.14%) | $28.95 | $27.02 | 164.76 K | $417.11 M |
| 03/20/2025 | $28.73 | $28.90 (0.59%) | $29.31 | $28.69 | 28.00 K | $421.49 M |
| 03/19/2025 | $28.29 | $28.88 (2.09%) | $29.10 | $28.27 | 46.41 K | $421.19 M |
| 03/18/2025 | $28.35 | $28.49 (0.49%) | $28.55 | $28.12 | 20.90 K | $415.51 M |
| 03/17/2025 | $28.21 | $28.46 (0.89%) | $28.50 | $28.10 | 49.81 K | $415.07 M |
| 03/14/2025 | $28.25 | $28.27 (0.07%) | $28.44 | $28.04 | 20.20 K | $413.87 M |
| 03/13/2025 | $28.31 | $27.90 (-1.45%) | $28.40 | $27.90 | 19.43 K | $390.24 M |
| 03/12/2025 | $28.09 | $28.21 (0.43%) | $28.37 | $27.76 | 31.41 K | $394.58 M |
| 03/11/2025 | $27.57 | $27.82 (0.91%) | $28.05 | $27.42 | 41.55 K | $389.12 M |
| 03/10/2025 | $28.06 | $27.56 (-1.78%) | $28.32 | $27.47 | 54.93 K | $385.48 M |
| 03/07/2025 | $28.53 | $28.40 (-0.46%) | $28.54 | $28.07 | 29.04 K | $397.23 M |
| 03/06/2025 | $28.40 | $28.53 (0.46%) | $29.04 | $27.82 | 47.12 K | $399.05 M |
| 03/05/2025 | $28.75 | $28.43 (-1.11%) | $28.90 | $28.00 | 82.10 K | $397.65 M |
| 03/04/2025 | $28.40 | $28.91 (1.8%) | $29.75 | $28.32 | 42.90 K | $404.37 M |
| 03/03/2025 | $30.15 | $30.17 (0.07%) | $31.15 | $30.04 | 69.01 K | $421.99 M |
| 02/28/2025 | $30.84 | $30.51 (-1.07%) | $31.10 | $30.38 | 60.44 K | $426.75 M |
| 02/27/2025 | $30.59 | $30.55 (-0.13%) | $30.91 | $30.28 | 40.13 K | $427.31 M |
| 02/26/2025 | $30.78 | $30.76 (-0.06%) | $31.00 | $30.40 | 28.82 K | $430.24 M |
| 02/25/2025 | $30.73 | $30.71 (-0.07%) | $31.03 | $30.11 | 60.50 K | $429.54 M |
| 02/24/2025 | $31.60 | $30.44 (-3.67%) | $31.75 | $30.35 | 55.64 K | $425.77 M |
| 02/21/2025 | $32.56 | $31.06 (-4.61%) | $32.88 | $31.05 | 149.53 K | $434.44 M |
| 02/20/2025 | $32.10 | $32.22 (0.37%) | $32.40 | $31.72 | 30.70 K | $450.66 M |
| 02/19/2025 | $32.00 | $32.36 (1.12%) | $32.71 | $31.99 | 30.00 K | $452.62 M |
| 02/18/2025 | $31.78 | $32.33 (1.73%) | $32.40 | $31.77 | 53.82 K | $452.20 M |
| 02/14/2025 | $31.06 | $31.87 (2.61%) | $32.37 | $31.06 | 23.30 K | $445.77 M |
| 02/13/2025 | $32.32 | $32.08 (-0.74%) | $32.32 | $31.72 | 30.70 K | $448.71 M |
| 02/12/2025 | $31.83 | $32.04 (0.66%) | $32.16 | $31.13 | 41.51 K | $448.15 M |
| 02/11/2025 | $31.57 | $32.32 (2.38%) | $32.33 | $31.57 | 39.20 K | $452.06 M |
| 02/10/2025 | $31.97 | $31.92 (-0.16%) | $32.41 | $31.57 | 61.51 K | $446.47 M |
| 02/07/2025 | $32.22 | $32.22 (0%) | $32.47 | $31.76 | 259.12 K | $450.66 M |
| 02/06/2025 | $31.92 | $32.08 (0.5%) | $32.14 | $31.54 | 64.60 K | $448.71 M |
| 02/05/2025 | $31.48 | $31.60 (0.38%) | $31.82 | $31.40 | 33.30 K | $441.99 M |
| 02/04/2025 | $31.01 | $31.48 (1.52%) | $31.48 | $30.63 | 51.50 K | $440.31 M |
| 02/03/2025 | $30.50 | $30.85 (1.15%) | $31.46 | $30.34 | 32.02 K | $431.50 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.
