Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	39.13	39.62	38.79	39.48	39.48	0.23%	38,697
Nov 3, 2025	38.75	39.39	38.55	39.39	39.39	1.26%	45,622
Oct 31, 2025	38.83	39.22	38.60	38.90	38.90	-0.77%	36,550
Oct 30, 2025	39.23	39.61	39.19	39.20	39.20	-0.56%	22,317
Oct 29, 2025	40.38	40.82	38.95	39.42	39.42	-2.95%	60,132
Oct 28, 2025	40.31	40.83	40.31	40.62	40.62	0.72%	28,826
Oct 27, 2025	41.50	42.30	40.30	40.33	40.33	-2.49%	59,040
Oct 24, 2025	40.94	41.44	40.71	41.36	41.36	1.67%	45,335
Oct 23, 2025	41.47	41.60	40.37	40.68	40.68	-0.73%	40,857
Oct 22, 2025	40.38	41.41	40.06	40.98	40.98	2.02%	40,422
Oct 21, 2025	40.89	41.12	38.27	40.17	40.17	-2.00%	46,842
Oct 20, 2025	40.06	41.04	40.00	40.99	40.99	2.55%	45,937
Oct 17, 2025	39.60	40.52	39.17	39.97	39.97	1.27%	54,144
Oct 16, 2025	41.35	41.35	39.21	39.47	39.47	-4.80%	41,528
Oct 15, 2025	42.70	42.83	41.31	41.46	41.46	-2.56%	48,732
Oct 14, 2025	40.66	42.66	40.66	42.55	42.55	3.52%	58,677
Oct 13, 2025	41.33	41.33	40.64	41.11	41.11	0.80%	40,306
Oct 10, 2025	42.46	42.75	40.73	40.78	40.78	-3.48%	68,204
Oct 9, 2025	42.38	42.50	41.98	42.25	42.25	-0.82%	54,960
Oct 8, 2025	42.99	43.35	42.32	42.60	42.60	-0.16%	59,212
Oct 7, 2025	42.87	43.42	42.63	42.67	42.67	-0.91%	60,009
Oct 6, 2025	42.54	43.42	42.39	43.06	43.06	1.80%	64,438
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