Capital City Bank Group, Inc. (CCBG)
NASDAQ: CCBG · Real-Time Price · USD
36.51
+0.14 (0.38%)
At close: Jun 17, 2025, 4:00 PM
36.59
+0.08 (0.22%)
After-hours: Jun 17, 2025, 4:04 PM EDT
Capital City Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 35.94 | 36.67 | 35.94 | 36.61 | - | 0.66% | 14,899 |
| Jun 16, 2025 | 37.64 | 37.64 | 36.21 | 36.37 | 36.37 | -1.03% | 22,407 |
| Jun 13, 2025 | 37.10 | 37.10 | 36.55 | 36.75 | 36.75 | -2.44% | 28,029 |
| Jun 12, 2025 | 37.60 | 37.69 | 37.20 | 37.67 | 37.67 | -0.79% | 21,184 |
| Jun 11, 2025 | 37.85 | 38.15 | 37.55 | 37.97 | 37.97 | -0.03% | 44,044 |
| Jun 10, 2025 | 37.55 | 38.15 | 37.55 | 37.98 | 37.98 | 2.12% | 33,282 |
| Jun 9, 2025 | 37.43 | 38.19 | 37.00 | 37.19 | 37.19 | -1.14% | 41,575 |
| Jun 6, 2025 | 37.49 | 37.75 | 37.06 | 37.62 | 37.38 | 1.87% | 23,499 |
| Jun 5, 2025 | 37.01 | 37.44 | 36.36 | 36.93 | 36.69 | -0.28% | 27,636 |
| Jun 4, 2025 | 37.84 | 38.14 | 37.01 | 37.04 | 36.80 | -1.40% | 22,159 |
| Jun 3, 2025 | 37.18 | 38.07 | 37.18 | 37.56 | 37.32 | 0.19% | 36,971 |
| Jun 2, 2025 | 37.93 | 38.97 | 37.24 | 37.49 | 37.25 | -0.66% | 27,158 |
| May 30, 2025 | 38.45 | 38.45 | 37.74 | 37.74 | 37.50 | -1.51% | 29,090 |
| May 29, 2025 | 38.31 | 38.32 | 37.52 | 38.32 | 38.07 | 0.68% | 18,758 |
| May 28, 2025 | 38.48 | 38.49 | 38.02 | 38.06 | 37.82 | -1.45% | 18,749 |
| May 27, 2025 | 37.46 | 38.72 | 37.43 | 38.62 | 38.37 | 3.71% | 25,105 |
| May 23, 2025 | 36.97 | 37.58 | 36.97 | 37.24 | 37.00 | -0.96% | 16,605 |
| May 22, 2025 | 37.71 | 38.28 | 37.58 | 37.60 | 37.36 | -1.70% | 19,637 |
| May 21, 2025 | 38.22 | 38.58 | 37.83 | 38.25 | 38.01 | -1.34% | 41,738 |
| May 20, 2025 | 38.62 | 38.77 | 38.39 | 38.77 | 38.52 | -0.21% | 9,265 |
| May 19, 2025 | 38.39 | 38.97 | 38.11 | 38.85 | 38.60 | 0.96% | 15,123 |
| May 16, 2025 | 39.00 | 39.16 | 38.32 | 38.48 | 38.23 | -1.43% | 28,901 |
| May 15, 2025 | 38.29 | 39.36 | 38.29 | 39.04 | 38.79 | 2.31% | 17,517 |
| May 14, 2025 | 38.02 | 38.50 | 37.69 | 38.16 | 37.92 | -0.57% | 19,384 |
| May 13, 2025 | 38.02 | 38.85 | 37.44 | 38.38 | 38.13 | 2.02% | 22,574 |
| May 12, 2025 | 38.85 | 38.85 | 37.57 | 37.62 | 37.38 | 0.07% | 44,150 |
| May 9, 2025 | 38.94 | 38.94 | 37.45 | 37.60 | 37.35 | -2.65% | 17,006 |
| May 8, 2025 | 36.35 | 39.71 | 36.35 | 38.62 | 38.37 | 5.20% | 63,968 |
| May 7, 2025 | 36.91 | 37.30 | 36.67 | 36.71 | 36.48 | -0.30% | 18,665 |
| May 6, 2025 | 37.04 | 37.47 | 36.77 | 36.82 | 36.58 | -0.67% | 11,408 |
| May 5, 2025 | 36.82 | 37.77 | 35.72 | 37.07 | 36.83 | -0.75% | 15,211 |
| May 2, 2025 | 36.75 | 38.04 | 36.75 | 37.35 | 37.11 | 1.72% | 18,961 |
| May 1, 2025 | 36.66 | 37.00 | 36.20 | 36.72 | 36.49 | 0.49% | 22,563 |
| Apr 30, 2025 | 36.15 | 36.76 | 35.57 | 36.54 | 36.31 | -0.46% | 28,636 |
| Apr 29, 2025 | 35.78 | 36.84 | 35.78 | 36.71 | 36.48 | 1.94% | 20,802 |
| Apr 28, 2025 | 35.83 | 36.47 | 35.73 | 36.01 | 35.78 | -0.72% | 24,393 |
| Apr 25, 2025 | 36.38 | 36.38 | 34.83 | 36.27 | 36.04 | -1.63% | 18,184 |
| Apr 24, 2025 | 36.33 | 37.05 | 36.33 | 36.87 | 36.63 | 0.19% | 26,360 |
| Apr 23, 2025 | 36.27 | 36.96 | 36.03 | 36.80 | 36.56 | 1.91% | 32,048 |
| Apr 22, 2025 | 36.00 | 36.32 | 34.93 | 36.11 | 35.88 | 1.55% | 23,106 |
| Apr 21, 2025 | 36.33 | 36.35 | 35.36 | 35.56 | 35.33 | 3.67% | 22,189 |
| Apr 17, 2025 | 33.94 | 34.46 | 33.94 | 34.30 | 34.08 | 1.18% | 18,955 |
| Apr 16, 2025 | 33.98 | 34.27 | 33.64 | 33.90 | 33.68 | -0.44% | 17,607 |
| Apr 15, 2025 | 33.08 | 34.26 | 33.08 | 34.05 | 33.83 | 3.15% | 22,413 |
| Apr 14, 2025 | 33.23 | 33.36 | 32.38 | 33.01 | 32.80 | -0.36% | 21,997 |
| Apr 11, 2025 | 32.61 | 33.60 | 32.61 | 33.13 | 32.92 | -0.63% | 19,014 |
| Apr 10, 2025 | 34.07 | 34.22 | 32.81 | 33.34 | 33.13 | -4.39% | 21,865 |
| Apr 9, 2025 | 33.15 | 35.25 | 32.75 | 34.87 | 34.65 | 3.29% | 77,726 |
| Apr 8, 2025 | 34.35 | 35.39 | 33.30 | 33.76 | 33.54 | 0.60% | 30,052 |
| Apr 7, 2025 | 32.96 | 34.68 | 32.66 | 33.56 | 33.35 | -0.86% | 24,143 |