Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	37.87	37.87	36.84	36.89	36.89	-1.84%	33,744
Jan 30, 2025	37.55	37.91	37.22	37.58	37.58	0.97%	18,756
Jan 29, 2025	36.56	37.45	36.51	37.22	37.22	1.28%	25,281
Jan 28, 2025	37.03	37.95	36.42	36.75	36.75	-0.84%	24,433
Jan 27, 2025	36.38	37.50	36.37	37.06	37.06	1.87%	27,535
Jan 24, 2025	36.26	36.74	35.86	36.38	36.38	-0.14%	18,959
Jan 23, 2025	35.52	36.62	35.52	36.43	36.43	1.62%	44,328
Jan 22, 2025	36.05	36.49	35.56	35.85	35.85	-1.13%	25,186
Jan 21, 2025	36.50	36.85	36.25	36.26	36.26	0.72%	19,638
Jan 17, 2025	35.79	36.12	35.17	36.00	36.00	1.21%	25,327
Jan 16, 2025	35.95	36.69	35.04	35.57	35.57	-1.00%	34,062
Jan 15, 2025	36.21	36.35	35.52	35.93	35.93	1.87%	19,693
Jan 14, 2025	34.34	35.27	34.34	35.27	35.27	2.98%	27,699
Jan 13, 2025	33.40	34.31	33.40	34.25	34.25	1.51%	26,285
Jan 10, 2025	34.13	34.13	33.00	33.74	33.74	-3.19%	34,851
Jan 8, 2025	34.73	35.13	34.24	34.85	34.85	-0.68%	42,020
Jan 7, 2025	35.32	35.37	34.40	35.09	35.09	-0.71%	29,896
Jan 6, 2025	35.90	36.13	35.34	35.34	35.34	-1.53%	20,876
Jan 3, 2025	35.47	35.96	35.33	35.89	35.89	0.76%	20,456
Jan 2, 2025	36.78	36.78	35.60	35.62	35.62	-2.81%	20,336
Dec 31, 2024	36.70	37.36	36.55	36.65	36.65	-0.14%	28,395
Dec 30, 2024	36.54	36.74	36.41	36.70	36.70	0.22%	13,227
Dec 27, 2024	36.89	37.36	35.99	36.62	36.62	-1.19%	32,902
Dec 26, 2024	36.58	37.09	36.58	37.06	37.06	0.49%	13,039
Dec 24, 2024	36.71	36.88	36.37	36.88	36.88	0.82%	13,083
Dec 23, 2024	36.67	37.32	36.47	36.58	36.58	-0.71%	24,981
Dec 20, 2024	36.00	37.15	36.00	36.84	36.84	0.93%	97,450
Dec 19, 2024	36.85	37.84	36.05	36.50	36.50	0.05%	33,192
Dec 18, 2024	39.34	39.36	36.11	36.48	36.48	-6.46%	47,264
Dec 17, 2024	39.36	39.77	38.64	39.00	39.00	-1.02%	40,766
Dec 16, 2024	38.90	39.49	38.88	39.40	39.40	1.39%	22,386
Dec 13, 2024	39.20	39.21	38.60	38.86	38.86	-1.12%	26,577
Dec 12, 2024	39.34	39.45	38.83	39.30	39.30	-0.76%	17,512
Dec 11, 2024	39.63	40.09	39.54	39.60	39.60	1.12%	52,833
Dec 10, 2024	39.14	39.90	38.43	39.16	39.16	0.62%	32,699
Dec 9, 2024	39.23	39.45	38.85	38.92	38.92	-0.84%	27,133
Dec 6, 2024	39.64	39.64	38.98	39.25	39.02	-0.76%	19,273
Dec 5, 2024	39.66	40.07	39.46	39.55	39.32	-0.28%	18,337
Dec 4, 2024	39.46	39.97	39.00	39.66	39.43	0.92%	32,915
Dec 3, 2024	39.79	39.79	39.00	39.30	39.07	-1.01%	17,912
Dec 2, 2024	39.36	40.05	38.85	39.70	39.47	0.86%	34,012
Nov 29, 2024	39.35	40.30	39.04	39.36	39.13	0.66%	26,125
Nov 27, 2024	39.51	39.59	38.98	39.10	38.87	-0.33%	15,322
Nov 26, 2024	39.29	39.68	38.78	39.23	39.00	-0.71%	24,100
Nov 25, 2024	39.61	40.86	39.32	39.51	39.28	1.00%	38,648
Nov 22, 2024	38.84	39.31	38.73	39.12	38.89	1.77%	26,668
Nov 21, 2024	38.35	39.08	38.35	38.44	38.21	0.23%	36,716
Nov 20, 2024	38.12	38.35	37.30	38.35	38.13	0.45%	23,142
Nov 19, 2024	37.64	38.18	37.59	38.18	37.96	0.66%	16,948
Nov 18, 2024	38.65	38.65	37.93	37.93	37.71	-1.07%	19,503
Nov 15, 2024	38.82	38.87	38.03	38.34	38.12	-0.62%	25,354
Nov 14, 2024	38.44	39.04	38.18	38.58	38.35	-0.44%	37,429
Nov 13, 2024	38.90	39.75	38.39	38.75	38.52	-0.39%	32,635
Nov 12, 2024	39.00	39.96	38.60	38.90	38.67	-0.94%	63,408
Nov 11, 2024	38.97	40.08	38.76	39.27	39.04	2.29%	37,419
Nov 8, 2024	37.97	38.70	37.90	38.39	38.16	1.05%	32,732
Nov 7, 2024	39.26	39.34	37.88	37.99	37.77	-3.06%	42,445
Nov 6, 2024	37.62	39.58	36.30	39.19	38.96	9.81%	90,361
Nov 5, 2024	34.69	35.74	34.69	35.69	35.48	2.71%	23,543
Nov 4, 2024	34.65	34.88	34.40	34.75	34.55	-0.69%	26,561
Nov 1, 2024	34.72	35.22	34.65	34.99	34.78	-0.03%	22,735
Oct 31, 2024	35.33	35.37	34.59	35.00	34.79	-0.23%	25,768
Oct 30, 2024	35.68	35.98	35.08	35.08	34.87	-0.54%	14,137
Oct 29, 2024	35.14	35.29	34.67	35.27	35.06	-0.45%	15,574
Oct 28, 2024	34.88	35.58	34.88	35.43	35.22	2.96%	14,846
Oct 25, 2024	35.49	35.49	34.39	34.41	34.21	-1.88%	15,443
Oct 24, 2024	35.65	35.65	34.66	35.07	34.86	-0.74%	17,527
Oct 23, 2024	34.60	35.41	34.60	35.33	35.12	0.97%	22,913
Oct 22, 2024	34.26	35.14	34.26	34.99	34.78	1.95%	14,174
Oct 21, 2024	35.75	35.75	34.29	34.32	34.12	-3.65%	27,168
Oct 18, 2024	36.10	36.32	35.46	35.62	35.41	-1.98%	22,025
Oct 17, 2024	36.01	36.34	35.60	36.34	36.13	1.28%	15,148
Oct 16, 2024	35.99	36.25	35.71	35.88	35.67	0.94%	26,640
Oct 15, 2024	35.05	36.10	34.94	35.55	35.34	2.26%	28,787
Oct 14, 2024	34.81	35.10	34.59	34.76	34.56	0.29%	12,351
Oct 11, 2024	33.84	34.88	33.84	34.66	34.46	3.15%	16,286
Oct 10, 2024	33.54	33.72	33.34	33.60	33.40	-0.74%	17,185
Oct 9, 2024	33.55	34.15	33.14	33.85	33.65	1.04%	15,749
Oct 8, 2024	33.65	33.98	33.23	33.50	33.30	0.18%	22,232
Oct 7, 2024	33.51	33.78	33.28	33.44	33.24	-0.65%	18,096
Oct 4, 2024	33.86	34.03	33.65	33.66	33.46	0.87%	15,741
Oct 3, 2024	33.42	33.68	33.00	33.37	33.17	-0.51%	25,321
Oct 2, 2024	34.12	34.50	33.46	33.54	33.34	-2.07%	16,015
Oct 1, 2024	34.64	34.77	33.87	34.25	34.05	-2.95%	33,390
Sep 30, 2024	34.65	35.40	34.15	35.29	35.08	1.99%	71,618
Sep 27, 2024	35.10	35.22	34.54	34.60	34.40	-0.37%	21,814
Sep 26, 2024	35.21	35.41	34.69	34.73	34.53	-0.57%	30,559
Sep 25, 2024	34.62	35.10	34.30	34.93	34.73	0.72%	29,133
Sep 24, 2024	35.37	35.37	34.57	34.68	34.48	-1.78%	29,308
Sep 23, 2024	36.28	36.28	35.13	35.31	35.10	-2.16%	44,693
Sep 20, 2024	35.40	36.67	34.84	36.09	35.88	1.06%	145,659
Sep 19, 2024	35.56	35.75	34.93	35.71	35.50	2.32%	23,159
Sep 18, 2024	34.65	35.78	34.49	34.90	34.70	0.58%	42,742
Sep 17, 2024	35.05	35.53	34.63	34.70	34.50	-0.60%	43,932
Sep 16, 2024	34.35	34.94	34.06	34.91	34.71	1.60%	21,135
Sep 13, 2024	34.00	34.41	33.25	34.36	34.16	2.41%	33,278
Sep 12, 2024	33.66	33.75	33.39	33.55	33.35	0.45%	18,619
Sep 11, 2024	33.65	33.65	32.84	33.40	33.20	-1.45%	17,089
Sep 10, 2024	33.00	34.05	33.00	33.89	33.69	1.65%	21,753
Sep 9, 2024	33.32	33.83	32.87	33.34	33.14	-1.36%	28,692