Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	42.49	42.83	42.25	42.64	42.64	0.95%	77,933
Mar 13, 2026	42.60	42.89	41.92	42.24	42.24	-0.21%	75,602
Mar 12, 2026	41.32	42.39	41.27	42.33	42.33	0.81%	148,083
Mar 11, 2026	42.33	42.53	41.47	41.99	41.99	-0.81%	145,281
Mar 10, 2026	42.20	42.90	41.75	42.34	42.34	-0.48%	93,923
Mar 9, 2026	42.00	42.80	41.37	42.54	42.54	-0.51%	207,788
Mar 6, 2026	41.64	42.80	40.90	42.76	42.49	0.66%	105,750
Mar 5, 2026	43.01	43.82	42.40	42.48	42.21	-1.96%	50,495
Mar 4, 2026	43.43	43.77	43.03	43.33	43.06	0.63%	74,750
Mar 3, 2026	42.60	43.49	42.20	43.06	42.79	-0.58%	86,975
Mar 2, 2026	42.50	43.89	42.39	43.31	43.04	1.09%	95,610
Feb 27, 2026	43.34	43.47	42.42	42.85	42.57	-1.23%	140,626
Feb 26, 2026	43.68	44.14	42.87	43.38	43.11	-0.41%	58,810
Feb 25, 2026	42.60	43.56	42.45	43.56	43.28	3.35%	73,163
Feb 24, 2026	41.73	42.29	41.57	42.15	41.88	0.64%	84,943
Feb 23, 2026	43.04	43.29	41.61	41.88	41.62	-2.58%	71,266
Feb 20, 2026	42.50	43.15	42.50	42.99	42.72	1.08%	70,988
Feb 19, 2026	42.02	42.62	41.94	42.53	42.26	0.57%	51,141
Feb 18, 2026	42.77	43.44	42.12	42.29	42.02	-1.47%	95,815
Feb 17, 2026	42.97	43.37	42.60	42.92	42.65	0.23%	56,770
Feb 13, 2026	42.90	43.10	42.37	42.82	42.55	0.19%	84,253
Feb 12, 2026	42.89	43.10	41.88	42.74	42.47	0.52%	94,176
Feb 11, 2026	42.81	43.53	42.20	42.52	42.25	-0.33%	117,809
Feb 10, 2026	42.98	43.88	42.52	42.66	42.39	-1.18%	165,841
Feb 9, 2026	43.35	44.12	43.06	43.17	42.90	-0.78%	123,029
Feb 6, 2026	43.77	44.35	42.82	43.51	43.24	0.48%	74,228
Feb 5, 2026	43.28	44.04	43.07	43.30	43.03	0.12%	93,115
Feb 4, 2026	43.11	43.69	42.59	43.25	42.98	0.96%	56,996
Feb 3, 2026	42.36	43.13	42.07	42.84	42.57	0.73%	75,796
Feb 2, 2026	41.56	42.97	41.34	42.53	42.26	1.84%	85,235
Jan 30, 2026	41.21	42.02	41.20	41.76	41.50	0.82%	96,866
Jan 29, 2026	40.46	41.53	40.45	41.42	41.16	3.11%	150,760
Jan 28, 2026	41.55	41.92	39.26	40.17	39.92	-5.17%	164,686
Jan 27, 2026	43.31	43.97	41.93	42.36	42.09	-5.11%	130,302
Jan 26, 2026	44.23	44.95	43.92	44.64	44.36	0.74%	113,870
Jan 23, 2026	45.90	45.90	44.00	44.31	44.03	-3.97%	74,336
Jan 22, 2026	45.89	46.83	44.40	46.14	45.85	0.35%	50,398
Jan 21, 2026	44.34	46.00	44.12	45.98	45.69	4.57%	64,602
Jan 20, 2026	43.92	44.61	43.90	43.97	43.69	-1.35%	48,049
Jan 16, 2026	44.63	45.18	44.27	44.57	44.29	-0.29%	99,486
Jan 15, 2026	43.44	44.94	43.44	44.70	44.42	2.26%	59,847
Jan 14, 2026	43.62	43.89	43.18	43.71	43.43	0.44%	50,529
Jan 13, 2026	42.87	43.59	42.60	43.52	43.25	1.45%	72,851
Jan 12, 2026	42.66	43.03	42.64	42.90	42.63	-0.05%	69,180
Jan 9, 2026	43.23	44.63	42.84	42.92	42.65	-0.88%	46,229
Jan 8, 2026	42.47	43.64	42.47	43.30	43.03	1.52%	39,008
Jan 7, 2026	42.69	43.41	41.96	42.65	42.38	-0.05%	37,569
Jan 6, 2026	42.55	42.71	42.15	42.67	42.40	-0.19%	64,988
Jan 5, 2026	42.32	43.56	42.25	42.75	42.48	1.02%	74,341
Jan 2, 2026	43.21	43.21	41.90	42.32	42.05	-0.59%	90,697