Capital City Bank Group, Inc. (CCBG)

Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	43.69	44.35	43.69	43.74	-	-0.14%	14,639
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
Nov 20, 2025	40.05	40.66	39.84	40.00	39.75	1.19%	82,437
Nov 19, 2025	39.87	39.87	39.24	39.53	39.28	0.18%	39,643
Nov 18, 2025	39.89	39.91	39.40	39.46	39.22	-	49,577
Nov 17, 2025	40.73	40.82	39.38	39.46	39.22	-3.38%	32,566
Nov 14, 2025	40.00	40.90	40.00	40.84	40.59	-0.07%	35,083
Nov 13, 2025	40.83	41.23	40.49	40.87	40.62	-0.05%	42,028
Nov 12, 2025	40.85	41.26	40.67	40.89	40.64	-0.02%	28,754
Nov 11, 2025	40.92	41.33	40.44	40.90	40.65	0.32%	57,242
Nov 10, 2025	40.48	40.96	39.86	40.77	40.52	1.77%	52,024
Nov 7, 2025	39.79	40.18	39.55	40.06	39.81	0.88%	48,046
Nov 6, 2025	39.89	40.20	39.27	39.71	39.46	-1.32%	42,028
Nov 5, 2025	39.69	40.35	39.69	40.24	39.99	1.93%	39,784
Nov 4, 2025	39.13	39.62	38.79	39.48	39.24	0.23%	38,697
Nov 3, 2025	38.75	39.39	38.55	39.39	39.15	1.26%	45,622
Oct 31, 2025	38.83	39.22	38.60	38.90	38.66	-0.77%	36,550
Oct 30, 2025	39.23	39.61	39.19	39.20	38.96	-0.56%	22,317
Oct 29, 2025	40.38	40.82	38.95	39.42	39.18	-2.95%	60,132
Oct 28, 2025	40.31	40.83	40.31	40.62	40.37	0.72%	28,826
Oct 27, 2025	41.50	42.30	40.30	40.33	40.08	-2.49%	59,040
Oct 24, 2025	40.94	41.44	40.71	41.36	41.10	1.67%	45,335
Oct 23, 2025	41.47	41.60	40.37	40.68	40.43	-0.73%	40,857
Oct 22, 2025	40.38	41.41	40.06	40.98	40.73	2.02%	40,422
Oct 21, 2025	40.89	41.12	38.27	40.17	39.92	-2.00%	46,842
Oct 20, 2025	40.06	41.04	40.00	40.99	40.74	2.55%	45,937
Oct 17, 2025	39.60	40.52	39.17	39.97	39.72	1.27%	54,144
Oct 16, 2025	41.35	41.35	39.21	39.47	39.23	-4.80%	41,528
Oct 15, 2025	42.70	42.83	41.31	41.46	41.20	-2.56%	48,732
Oct 14, 2025	40.66	42.66	40.66	42.55	42.29	3.52%	58,677
Oct 13, 2025	41.33	41.33	40.64	41.11	40.85	0.80%	40,306

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.