-
5 DAY PERFORMANCE
+1.79% -
1 MONTH PERFORMANCE
-0.20% -
3 MONTH PERFORMANCE
+24.78% -
6 MONTH PERFORMANCE
+21.63% -
YEAR-TO-DATE PERFORMANCE
+5.50% -
1 YEAR PERFORMANCE
+33.46%
Capital Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.30 | $25.51 (0.83%) | $25.71 | $25.30 | 16,733 | $354.46 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 |
| 08/22/2024 | $24.35 | $24.53 (0.74%) | $24.70 | $24.35 | 8,902 | $340.84 M |
| 08/21/2024 | $24.50 | $24.36 (-0.57%) | $24.83 | $24.24 | 10,726 | $338.48 M |
| 08/20/2024 | $24.51 | $24.28 (-0.94%) | $24.62 | $24.11 | 19,734 | $337.37 M |
| 08/19/2024 | $24.25 | $24.50 (1.03%) | $24.69 | $24.20 | 20,819 | $340.42 M |
| 08/16/2024 | $24.03 | $24.14 (0.46%) | $24.35 | $24.03 | 11,621 | $335.42 M |
| 08/15/2024 | $23.57 | $24.01 (1.87%) | $24.14 | $22.77 | 16,229 | $333.62 M |
| 08/14/2024 | $23.71 | $23.36 (-1.48%) | $24.06 | $23.32 | 7,300 | $324.58 M |
| 08/13/2024 | $24.22 | $23.78 (-1.82%) | $24.22 | $23.48 | 17,022 | $330.42 M |
| 08/12/2024 | $23.59 | $23.66 (0.3%) | $23.84 | $23.38 | 22,800 | $328.75 M |
| 08/09/2024 | $23.02 | $23.34 (1.39%) | $23.99 | $23.02 | 12,200 | $324.31 M |
| 08/08/2024 | $23.49 | $23.79 (1.28%) | $23.82 | $23.32 | 9,700 | $330.56 M |
| 08/07/2024 | $23.65 | $23.41 (-1.01%) | $23.65 | $23.25 | 13,300 | $325.28 M |
| 08/06/2024 | $23.75 | $23.63 (-0.51%) | $24.30 | $23.11 | 20,823 | $328.34 M |
| 08/05/2024 | $23.60 | $23.75 (0.64%) | $24.20 | $22.69 | 45,041 | $330.01 M |
| 08/02/2024 | $24.29 | $24.32 (0.12%) | $24.91 | $24.21 | 21,300 | $337.93 M |
| 08/01/2024 | $23.88 | $25.00 (4.69%) | $25.75 | $23.88 | 46,700 | $347.38 M |
| 07/31/2024 | $25.08 | $25.49 (1.63%) | $25.57 | $25.03 | 32,348 | $354.18 M |
| 07/30/2024 | $24.80 | $25.27 (1.9%) | $25.45 | $24.80 | 22,500 | $351.13 M |
| 07/29/2024 | $25.98 | $24.95 (-3.96%) | $25.98 | $24.72 | 33,400 | $346.68 M |
| 07/26/2024 | $25.98 | $25.88 (-0.38%) | $26.00 | $24.82 | 22,900 | $359.60 M |
| 07/25/2024 | $25.40 | $25.93 (2.09%) | $26.20 | $25.13 | 53,000 | $360.30 M |
| 07/24/2024 | $24.41 | $25.43 (4.18%) | $25.72 | $24.40 | 58,132 | $353.35 M |
| 07/23/2024 | $23.89 | $24.24 (1.47%) | $24.81 | $23.89 | 41,906 | $336.81 M |
| 07/22/2024 | $23.51 | $23.89 (1.62%) | $24.00 | $23.35 | 24,136 | $331.95 M |
| 07/19/2024 | $23.33 | $23.45 (0.51%) | $23.85 | $23.33 | 20,779 | $326.39 M |
| 07/18/2024 | $23.73 | $23.31 (-1.77%) | $23.97 | $23.27 | 28,904 | $324.45 M |
| 07/17/2024 | $23.45 | $23.88 (1.83%) | $24.00 | $23.45 | 39,406 | $332.38 M |
| 07/16/2024 | $22.75 | $23.58 (3.65%) | $23.73 | $22.75 | 49,899 | $328.20 M |
| 07/15/2024 | $21.77 | $22.49 (3.31%) | $22.59 | $21.77 | 30,736 | $313.03 M |
| 07/12/2024 | $21.51 | $21.57 (0.28%) | $21.88 | $21.42 | 26,933 | $300.23 M |
| 07/11/2024 | $20.80 | $21.51 (3.41%) | $21.55 | $20.65 | 48,591 | $299.39 M |
| 07/10/2024 | $20.23 | $20.55 (1.58%) | $20.57 | $20.19 | 28,267 | $286.03 M |
| 07/09/2024 | $20.29 | $20.16 (-0.64%) | $20.29 | $19.89 | 28,749 | $280.60 M |
| 07/08/2024 | $19.99 | $20.02 (0.15%) | $20.10 | $19.84 | 31,768 | $278.65 M |
| 07/05/2024 | $20.04 | $19.77 (-1.35%) | $20.18 | $19.70 | 43,386 | $275.17 M |
| 07/03/2024 | $20.50 | $20.18 (-1.56%) | $20.50 | $20.18 | 13,463 | $280.88 M |
| 07/02/2024 | $20.57 | $20.37 (-0.97%) | $20.57 | $20.35 | 11,696 | $283.52 M |
| 07/01/2024 | $20.66 | $20.46 (-0.97%) | $20.66 | $20.46 | 42,775 | $284.78 M |