Capital City Bank Group, Inc. (CCBG)
NASDAQ: CCBG · Real-Time Price · USD
43.28
-0.43 (-0.98%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Capital City Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 42.95 | 43.22 | 42.58 | 42.58 | 42.33 | -0.88% | 19,087 |
| Aug 22, 2025 | 40.97 | 43.19 | 40.60 | 42.96 | 42.71 | 5.68% | 50,476 |
| Aug 21, 2025 | 40.52 | 40.98 | 40.52 | 40.65 | 40.41 | -0.20% | 30,641 |
| Aug 20, 2025 | 40.67 | 40.90 | 39.95 | 40.73 | 40.49 | 0.67% | 38,383 |
| Aug 19, 2025 | 40.68 | 40.71 | 40.40 | 40.46 | 40.22 | -0.47% | 22,833 |
| Aug 18, 2025 | 40.17 | 40.83 | 39.79 | 40.65 | 40.41 | 0.69% | 38,028 |
| Aug 15, 2025 | 41.28 | 41.28 | 40.19 | 40.37 | 40.13 | -1.58% | 65,860 |
| Aug 14, 2025 | 41.31 | 41.36 | 40.35 | 41.02 | 40.78 | -1.54% | 34,426 |
| Aug 13, 2025 | 41.18 | 41.66 | 40.83 | 41.66 | 41.41 | 2.21% | 34,342 |
| Aug 12, 2025 | 39.37 | 40.85 | 39.24 | 40.76 | 40.52 | 4.54% | 50,285 |
| Aug 11, 2025 | 39.01 | 39.38 | 38.79 | 38.99 | 38.76 | -0.31% | 27,814 |
| Aug 8, 2025 | 39.01 | 39.44 | 38.74 | 39.11 | 38.88 | 1.09% | 32,759 |
| Aug 7, 2025 | 38.99 | 38.99 | 38.06 | 38.69 | 38.46 | -0.69% | 25,636 |
| Aug 6, 2025 | 38.81 | 39.21 | 38.74 | 38.96 | 38.73 | 0.18% | 61,204 |
| Aug 5, 2025 | 39.19 | 39.19 | 38.44 | 38.89 | 38.66 | -0.08% | 34,381 |
| Aug 4, 2025 | 38.51 | 39.18 | 38.24 | 38.92 | 38.69 | 1.09% | 30,207 |
| Aug 1, 2025 | 39.35 | 39.35 | 38.00 | 38.50 | 38.27 | -2.75% | 48,774 |
| Jul 31, 2025 | 39.02 | 39.81 | 38.91 | 39.59 | 39.36 | 0.28% | 45,486 |
| Jul 30, 2025 | 40.23 | 40.59 | 39.13 | 39.48 | 39.25 | -1.79% | 33,319 |
| Jul 29, 2025 | 40.75 | 40.83 | 40.07 | 40.20 | 39.96 | -0.69% | 18,320 |
| Jul 28, 2025 | 40.41 | 40.50 | 39.73 | 40.48 | 40.24 | 0.15% | 22,874 |
| Jul 25, 2025 | 40.12 | 40.65 | 40.12 | 40.42 | 40.18 | -1.27% | 18,947 |
| Jul 24, 2025 | 41.25 | 41.47 | 40.83 | 40.94 | 40.70 | -1.73% | 31,614 |
| Jul 23, 2025 | 41.36 | 41.66 | 40.62 | 41.66 | 41.41 | 2.33% | 35,560 |
| Jul 22, 2025 | 40.40 | 42.14 | 40.40 | 40.71 | 40.47 | -2.96% | 94,114 |
| Jul 21, 2025 | 41.47 | 42.33 | 41.47 | 41.95 | 41.70 | 1.65% | 29,803 |
| Jul 18, 2025 | 41.98 | 41.98 | 41.04 | 41.27 | 41.03 | -0.77% | 32,233 |
| Jul 17, 2025 | 41.43 | 41.67 | 41.26 | 41.59 | 41.34 | 1.24% | 42,445 |
| Jul 16, 2025 | 40.77 | 41.32 | 40.26 | 41.08 | 40.84 | 1.08% | 35,346 |
| Jul 15, 2025 | 41.34 | 41.34 | 40.40 | 40.64 | 40.40 | -2.19% | 46,091 |
| Jul 14, 2025 | 40.50 | 41.59 | 40.50 | 41.55 | 41.30 | 2.87% | 40,473 |
| Jul 11, 2025 | 41.32 | 41.32 | 40.25 | 40.39 | 40.15 | -3.05% | 37,100 |
| Jul 10, 2025 | 41.01 | 42.00 | 41.01 | 41.66 | 41.41 | 1.02% | 34,178 |
| Jul 9, 2025 | 40.99 | 41.27 | 40.75 | 41.24 | 41.00 | 0.24% | 49,039 |
| Jul 8, 2025 | 41.24 | 41.75 | 41.00 | 41.14 | 40.90 | 0.22% | 60,361 |
| Jul 7, 2025 | 40.99 | 41.69 | 40.74 | 41.05 | 40.81 | -0.70% | 43,535 |
| Jul 3, 2025 | 40.93 | 41.54 | 40.93 | 41.34 | 41.10 | 1.27% | 22,222 |