Capital City Bank Group, Inc. (CCBG)
NASDAQ: CCBG · Real-Time Price · USD
42.99
+0.69 (1.63%)
Oct 6, 2025, 11:19 AM EDT - Market open
Capital City Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.01 | 42.70 | 41.97 | 42.30 | 42.30 | 1.22% | 57,672 |
| Oct 2, 2025 | 41.56 | 41.90 | 41.15 | 41.79 | 41.79 | 0.10% | 64,966 |
| Oct 1, 2025 | 41.45 | 41.94 | 41.16 | 41.75 | 41.75 | -0.10% | 59,100 |
| Sep 30, 2025 | 41.59 | 41.89 | 41.28 | 41.79 | 41.79 | 0.12% | 53,375 |
| Sep 29, 2025 | 42.75 | 42.75 | 41.46 | 41.74 | 41.74 | -2.06% | 53,294 |
| Sep 26, 2025 | 42.65 | 42.95 | 42.43 | 42.62 | 42.62 | 0.26% | 31,526 |
| Sep 25, 2025 | 42.79 | 43.05 | 42.27 | 42.51 | 42.51 | -1.16% | 30,180 |
| Sep 24, 2025 | 43.07 | 43.27 | 42.62 | 43.01 | 43.01 | - | 35,083 |
| Sep 23, 2025 | 43.24 | 43.65 | 42.88 | 43.01 | 43.01 | -0.02% | 40,329 |
| Sep 22, 2025 | 43.18 | 43.48 | 42.85 | 43.02 | 43.02 | -0.72% | 55,606 |
| Sep 19, 2025 | 43.87 | 44.38 | 43.32 | 43.33 | 43.33 | -0.94% | 219,177 |
| Sep 18, 2025 | 43.91 | 44.58 | 43.55 | 43.74 | 43.74 | 0.69% | 125,767 |
| Sep 17, 2025 | 43.59 | 44.37 | 43.01 | 43.44 | 43.44 | 0.86% | 68,792 |
| Sep 16, 2025 | 43.33 | 43.80 | 42.52 | 43.07 | 43.07 | -1.03% | 36,291 |
| Sep 15, 2025 | 43.33 | 43.81 | 43.27 | 43.52 | 43.52 | 0.55% | 53,435 |
| Sep 12, 2025 | 43.29 | 43.63 | 42.99 | 43.28 | 43.28 | -0.98% | 26,422 |
| Sep 11, 2025 | 43.28 | 43.76 | 43.13 | 43.71 | 43.71 | 1.18% | 33,455 |
| Sep 10, 2025 | 42.95 | 43.47 | 42.95 | 43.20 | 43.20 | 0.68% | 29,486 |
| Sep 9, 2025 | 43.54 | 43.70 | 42.91 | 42.91 | 42.91 | -1.65% | 33,957 |
| Sep 8, 2025 | 43.51 | 43.65 | 42.84 | 43.63 | 43.63 | 0.34% | 31,881 |
| Sep 5, 2025 | 44.21 | 44.69 | 43.20 | 43.48 | 43.22 | -1.25% | 37,591 |
| Sep 4, 2025 | 43.26 | 44.05 | 43.26 | 44.03 | 43.77 | 2.06% | 31,782 |
| Sep 3, 2025 | 43.20 | 43.51 | 43.00 | 43.14 | 42.88 | -0.42% | 28,311 |
| Sep 2, 2025 | 43.34 | 43.57 | 42.96 | 43.32 | 43.06 | -1.23% | 27,449 |
| Aug 29, 2025 | 43.74 | 44.04 | 43.52 | 43.86 | 43.60 | 0.85% | 24,059 |
| Aug 28, 2025 | 44.02 | 44.02 | 43.29 | 43.49 | 43.23 | -0.57% | 29,506 |
| Aug 27, 2025 | 43.32 | 43.74 | 43.28 | 43.74 | 43.48 | 0.81% | 32,519 |
| Aug 26, 2025 | 42.51 | 43.48 | 42.51 | 43.39 | 43.13 | 1.90% | 43,965 |
| Aug 25, 2025 | 42.95 | 43.22 | 42.58 | 42.58 | 42.33 | -0.88% | 19,087 |
| Aug 22, 2025 | 40.97 | 43.19 | 40.60 | 42.96 | 42.71 | 5.68% | 50,476 |
| Aug 21, 2025 | 40.52 | 40.98 | 40.52 | 40.65 | 40.41 | -0.20% | 30,641 |
| Aug 20, 2025 | 40.67 | 40.90 | 39.95 | 40.73 | 40.49 | 0.67% | 38,383 |
| Aug 19, 2025 | 40.68 | 40.71 | 40.40 | 40.46 | 40.22 | -0.47% | 22,833 |
| Aug 18, 2025 | 40.17 | 40.83 | 39.79 | 40.65 | 40.41 | 0.69% | 38,028 |
| Aug 15, 2025 | 41.28 | 41.28 | 40.19 | 40.37 | 40.13 | -1.58% | 65,860 |
| Aug 14, 2025 | 41.31 | 41.36 | 40.35 | 41.02 | 40.78 | -1.54% | 34,426 |
| Aug 13, 2025 | 41.18 | 41.66 | 40.83 | 41.66 | 41.41 | 2.21% | 34,342 |
| Aug 12, 2025 | 39.37 | 40.85 | 39.24 | 40.76 | 40.52 | 4.54% | 50,285 |
| Aug 11, 2025 | 39.01 | 39.38 | 38.79 | 38.99 | 38.76 | -0.31% | 27,814 |
| Aug 8, 2025 | 39.01 | 39.44 | 38.74 | 39.11 | 38.88 | 1.09% | 32,759 |
| Aug 7, 2025 | 38.99 | 38.99 | 38.06 | 38.69 | 38.46 | -0.69% | 25,636 |
| Aug 6, 2025 | 38.81 | 39.21 | 38.74 | 38.96 | 38.73 | 0.18% | 61,204 |
| Aug 5, 2025 | 39.19 | 39.19 | 38.44 | 38.89 | 38.66 | -0.08% | 34,381 |
| Aug 4, 2025 | 38.51 | 39.18 | 38.24 | 38.92 | 38.69 | 1.09% | 30,207 |
| Aug 1, 2025 | 39.35 | 39.35 | 38.00 | 38.50 | 38.27 | -2.75% | 48,774 |
| Jul 31, 2025 | 39.02 | 39.81 | 38.91 | 39.59 | 39.36 | 0.28% | 45,486 |
| Jul 30, 2025 | 40.23 | 40.59 | 39.13 | 39.48 | 39.25 | -1.79% | 33,319 |
| Jul 29, 2025 | 40.75 | 40.83 | 40.07 | 40.20 | 39.96 | -0.69% | 18,320 |
| Jul 28, 2025 | 40.41 | 40.50 | 39.73 | 40.48 | 40.24 | 0.15% | 22,874 |
| Jul 25, 2025 | 40.12 | 40.65 | 40.12 | 40.42 | 40.18 | -1.27% | 18,947 |