Capital Bancorp (316) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | 0 | 0.00 |
| Nov 03, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | +3.33% | 0 | 0.00 |
| Nov 02, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 0 | 0.00 |
| Oct 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | +1.12% | 0 | 0.00 |
| Oct 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 0 | 0.00 |
| Oct 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | +1.69% | 0 | 0.00 |
| Oct 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | +2.91% | 0 | 0.00 |
| Oct 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | 0 | 0.00 |
| Oct 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | +2.96% | 0 | 0.00 |
| Oct 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 0 | 0.00 |
| Oct 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | +0.59% | 0 | 0.00 |
| Oct 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | +2.42% | 0 | 0.00 |
| Oct 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | 0 | 0.00 |
| Oct 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | 0 | 0.00 |
| Oct 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | +1.21% | 0 | 0.00 |
| Oct 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | 0 | 0.00 |
| Oct 09, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | 0 | 0.00 |
| Oct 07, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | 0 | 0.00 |
| Oct 06, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | 0 | 0.00 |
| Oct 05, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | +2.35% | 0 | 0.00 |
| Oct 02, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | +1.80% | 0 | 0.00 |
| Oct 01, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -5.11% | 0 | 0.00 |
| Sep 30, 2026 | 30.00 | 35.20 | 30.00 | 35.20 | 35.20 | +15.79% | 58 | Infinity |
| Sep 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | +0.00% | 0 | NaN |
| Sep 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | +0.66% | 0 | NaN |
| Sep 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | +0.67% | 0 | NaN |
| Sep 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 | NaN |
| Sep 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 | NaN |
| Sep 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 | NaN |
| Sep 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 0 | NaN |
| Sep 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | +0.00% | 0 | NaN |
| Sep 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | +0.00% | 0 | NaN |
| Sep 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | +0.00% | 0 | NaN |
| Sep 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | +0.67% | 0 | NaN |
| Sep 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | +0.67% | 0 | NaN |
| Sep 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | +0.68% | 0 | NaN |
| Sep 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 0 | NaN |
| Sep 09, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | 0 | NaN |
| Sep 08, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | +0.00% | 0 | NaN |
| Sep 07, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | +1.33% | 0 | NaN |
| Sep 04, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 | NaN |
| Sep 03, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | +1.35% | 0 | NaN |
| Sep 02, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 0 | NaN |
| Sep 01, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | 0 | NaN |
| Aug 31, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | +1.34% | 0 | NaN |
| Aug 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 0 | NaN |
| Aug 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 0 | NaN |
