Capital City Bank Group, Inc. (CCBG)
NASDAQ: CCBG · Real-Time Price · USD
36.27
-0.60 (-1.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Capital City Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 36.38 | 36.38 | 34.83 | 36.27 | 36.27 | -1.63% | 18,184 |
| Apr 24, 2025 | 36.33 | 37.05 | 36.33 | 36.87 | 36.87 | 0.19% | 26,360 |
| Apr 23, 2025 | 36.27 | 36.96 | 36.03 | 36.80 | 36.80 | 1.91% | 32,048 |
| Apr 22, 2025 | 36.00 | 36.32 | 34.93 | 36.11 | 36.11 | 1.55% | 23,106 |
| Apr 21, 2025 | 36.33 | 36.35 | 35.36 | 35.56 | 35.56 | 3.67% | 22,189 |
| Apr 17, 2025 | 33.94 | 34.46 | 33.94 | 34.30 | 34.30 | 1.18% | 18,955 |
| Apr 16, 2025 | 33.98 | 34.27 | 33.64 | 33.90 | 33.90 | -0.44% | 17,607 |
| Apr 15, 2025 | 33.08 | 34.26 | 33.08 | 34.05 | 34.05 | 3.15% | 22,413 |
| Apr 14, 2025 | 33.23 | 33.36 | 32.38 | 33.01 | 33.01 | -0.36% | 21,997 |
| Apr 11, 2025 | 32.61 | 33.60 | 32.61 | 33.13 | 33.13 | -0.63% | 19,014 |
| Apr 10, 2025 | 34.07 | 34.22 | 32.81 | 33.34 | 33.34 | -4.39% | 21,865 |
| Apr 9, 2025 | 33.15 | 35.25 | 32.75 | 34.87 | 34.87 | 3.29% | 77,726 |
| Apr 8, 2025 | 34.35 | 35.39 | 33.30 | 33.76 | 33.76 | 0.60% | 30,052 |
| Apr 7, 2025 | 32.96 | 34.68 | 32.66 | 33.56 | 33.56 | -0.86% | 24,143 |
| Apr 4, 2025 | 33.17 | 33.91 | 32.56 | 33.85 | 33.85 | 0.27% | 30,395 |
| Apr 3, 2025 | 34.76 | 34.77 | 33.76 | 33.76 | 33.76 | -6.20% | 27,896 |
| Apr 2, 2025 | 36.08 | 36.20 | 35.59 | 35.99 | 35.99 | 0.42% | 20,174 |
| Apr 1, 2025 | 35.78 | 36.05 | 35.55 | 35.84 | 35.84 | -0.33% | 11,476 |
| Mar 31, 2025 | 35.23 | 36.18 | 35.23 | 35.96 | 35.96 | 0.31% | 30,803 |
| Mar 28, 2025 | 36.19 | 36.21 | 35.82 | 35.85 | 35.85 | -2.08% | 15,242 |
| Mar 27, 2025 | 36.55 | 36.86 | 36.30 | 36.61 | 36.61 | 0.44% | 20,018 |
| Mar 26, 2025 | 36.64 | 37.28 | 36.40 | 36.45 | 36.45 | 0.47% | 15,998 |
| Mar 25, 2025 | 36.81 | 36.93 | 36.23 | 36.28 | 36.28 | -0.77% | 26,249 |
| Mar 24, 2025 | 36.20 | 37.31 | 36.18 | 36.56 | 36.56 | 2.15% | 24,707 |
| Mar 21, 2025 | 36.49 | 36.52 | 35.78 | 35.79 | 35.79 | -3.17% | 71,526 |
| Mar 20, 2025 | 35.73 | 36.96 | 35.73 | 36.96 | 36.96 | 2.18% | 50,096 |
| Mar 19, 2025 | 35.94 | 36.39 | 35.41 | 36.17 | 36.17 | 1.17% | 15,385 |
| Mar 18, 2025 | 35.31 | 35.75 | 35.17 | 35.75 | 35.75 | 0.56% | 22,232 |
| Mar 17, 2025 | 35.06 | 35.62 | 35.06 | 35.55 | 35.55 | 0.65% | 19,098 |
| Mar 14, 2025 | 35.81 | 36.50 | 34.90 | 35.32 | 35.32 | 0.34% | 28,819 |
| Mar 13, 2025 | 36.11 | 36.11 | 35.03 | 35.20 | 35.20 | -0.98% | 14,327 |
| Mar 12, 2025 | 35.75 | 35.80 | 34.87 | 35.55 | 35.55 | -0.64% | 25,031 |
| Mar 11, 2025 | 35.06 | 36.00 | 34.76 | 35.78 | 35.78 | 2.73% | 49,840 |
| Mar 10, 2025 | 35.83 | 36.51 | 34.77 | 34.83 | 34.83 | -4.02% | 33,573 |
| Mar 7, 2025 | 36.00 | 36.33 | 35.76 | 36.29 | 36.04 | 0.55% | 17,940 |
| Mar 6, 2025 | 35.76 | 36.30 | 35.76 | 36.09 | 35.84 | -0.14% | 16,041 |
| Mar 5, 2025 | 35.89 | 36.32 | 35.76 | 36.14 | 35.89 | -0.03% | 24,419 |
| Mar 4, 2025 | 36.47 | 36.53 | 35.77 | 36.15 | 35.90 | -1.26% | 21,988 |
| Mar 3, 2025 | 36.52 | 37.68 | 36.52 | 36.61 | 36.36 | -1.32% | 15,984 |
| Feb 28, 2025 | 36.48 | 37.11 | 36.48 | 37.10 | 36.85 | 2.34% | 22,740 |
| Feb 27, 2025 | 36.31 | 36.69 | 36.02 | 36.25 | 36.00 | -0.52% | 27,197 |
| Feb 26, 2025 | 36.24 | 36.62 | 36.00 | 36.44 | 36.19 | 0.64% | 19,697 |
| Feb 25, 2025 | 36.16 | 36.69 | 36.16 | 36.21 | 35.96 | 0.92% | 24,014 |
| Feb 24, 2025 | 35.67 | 36.49 | 35.67 | 35.88 | 35.63 | 1.10% | 20,551 |
| Feb 21, 2025 | 36.82 | 36.82 | 35.44 | 35.49 | 35.25 | -2.58% | 27,554 |
| Feb 20, 2025 | 36.50 | 36.50 | 36.07 | 36.43 | 36.18 | -0.79% | 11,844 |
| Feb 19, 2025 | 36.77 | 37.11 | 36.52 | 36.72 | 36.47 | -1.37% | 12,457 |
| Feb 18, 2025 | 36.85 | 37.34 | 36.65 | 37.23 | 36.98 | 0.65% | 13,686 |
| Feb 14, 2025 | 37.26 | 37.44 | 36.82 | 36.99 | 36.74 | -0.54% | 10,669 |
| Feb 13, 2025 | 37.18 | 37.25 | 36.73 | 37.19 | 36.94 | 1.06% | 15,017 |