Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	43.11	43.69	42.59	43.58	-	1.72%	28,333
Feb 3, 2026	42.36	43.13	42.07	42.84	42.84	0.73%	75,698
Feb 2, 2026	41.56	42.97	41.34	42.53	42.53	1.84%	80,616
Jan 30, 2026	41.21	42.02	41.20	41.76	41.76	0.82%	93,859
Jan 29, 2026	40.46	41.53	40.45	41.42	41.42	3.11%	139,447
Jan 28, 2026	41.55	41.92	39.26	40.17	40.17	-5.17%	164,680
Jan 27, 2026	43.31	43.97	41.93	42.36	42.36	-5.11%	130,301
Jan 26, 2026	44.23	44.95	43.92	44.64	44.64	0.74%	84,800
Jan 23, 2026	45.90	45.90	44.00	44.31	44.31	-3.97%	73,968
Jan 22, 2026	45.89	46.83	44.40	46.14	46.14	0.35%	48,761
Jan 21, 2026	44.34	46.00	44.12	45.98	45.98	4.57%	64,602
Jan 20, 2026	43.92	44.61	43.90	43.97	43.97	-1.35%	48,049
Jan 16, 2026	44.63	45.18	44.27	44.57	44.57	-0.29%	99,097
Jan 15, 2026	43.44	44.94	43.44	44.70	44.70	2.26%	59,847
Jan 14, 2026	43.62	43.89	43.18	43.71	43.71	0.44%	50,529
Jan 13, 2026	42.87	43.59	42.60	43.52	43.52	1.45%	72,851
Jan 12, 2026	42.66	43.03	42.64	42.90	42.90	-0.05%	69,180
Jan 9, 2026	43.23	44.63	42.84	42.92	42.92	-0.88%	46,223
Jan 8, 2026	42.47	43.64	42.47	43.30	43.30	1.52%	39,001
Jan 7, 2026	42.69	43.41	41.96	42.65	42.65	-0.05%	37,569
Jan 6, 2026	42.55	42.71	42.15	42.67	42.67	-0.19%	64,988
Jan 5, 2026	42.32	43.56	42.25	42.75	42.75	1.02%	74,341
Jan 2, 2026	43.21	43.21	41.90	42.32	42.32	-0.59%	89,420
Dec 31, 2025	42.50	42.71	42.26	42.57	42.57	0.16%	90,607
Dec 30, 2025	42.97	42.97	42.15	42.50	42.50	-0.51%	54,702
Dec 29, 2025	42.64	42.87	42.18	42.72	42.72	0.23%	61,926
Dec 26, 2025	43.10	43.15	42.55	42.62	42.62	-0.56%	40,728
Dec 24, 2025	43.06	43.11	42.54	42.86	42.86	-0.33%	26,670
Dec 23, 2025	43.28	43.77	43.00	43.00	43.00	-1.26%	53,338
Dec 22, 2025	43.69	44.35	43.41	43.55	43.55	-0.57%	53,271
Dec 19, 2025	44.90	45.03	43.53	43.80	43.80	-2.90%	143,620
Dec 18, 2025	45.23	45.48	44.90	45.11	45.11	0.53%	53,953
Dec 17, 2025	44.71	45.34	44.62	44.87	44.87	0.13%	58,849
Dec 16, 2025	45.17	45.17	43.18	44.81	44.81	0.11%	71,049
Dec 15, 2025	45.38	45.63	44.38	44.76	44.76	-0.36%	98,992
Dec 12, 2025	44.50	45.00	43.84	44.92	44.92	1.19%	105,481
Dec 11, 2025	44.04	44.85	43.94	44.39	44.39	0.61%	82,688
Dec 10, 2025	42.95	44.36	42.89	44.12	44.12	3.79%	73,453
Dec 9, 2025	42.26	42.80	42.25	42.51	42.51	0.85%	46,358
Dec 8, 2025	41.93	42.40	41.54	42.15	42.15	0.86%	69,636
Dec 5, 2025	42.39	42.50	41.59	41.79	41.79	-1.76%	69,066
Dec 4, 2025	42.80	43.17	42.52	42.54	42.54	-0.79%	45,951
Dec 3, 2025	42.23	42.91	42.22	42.88	42.88	2.10%	38,452
Dec 2, 2025	42.17	42.23	39.28	42.00	42.00	0.53%	34,539
Dec 1, 2025	41.20	42.12	41.20	41.78	41.78	-0.33%	52,706
Nov 28, 2025	42.30	42.50	41.66	41.92	41.66	-0.90%	21,448
Nov 26, 2025	42.09	42.50	41.87	42.30	42.04	0.02%	42,538
Nov 25, 2025	40.96	42.47	40.85	42.29	42.03	3.10%	53,416
Nov 24, 2025	41.34	41.67	40.82	41.02	40.77	-0.89%	72,164
Nov 21, 2025	39.93	41.66	39.93	41.39	41.13	3.48%	77,383