Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	46.07	46.92	46.07	46.57	46.57	0.91%	60,132
Apr 24, 2026	46.06	46.42	45.83	46.15	46.15	-0.30%	64,276
Apr 23, 2026	45.58	46.31	45.29	46.29	46.29	1.80%	100,843
Apr 22, 2026	46.38	47.14	45.27	45.47	45.47	-1.67%	122,040
Apr 21, 2026	47.01	48.72	45.97	46.24	46.24	-1.41%	94,815
Apr 20, 2026	47.30	48.78	44.37	46.90	46.90	0.15%	68,294
Apr 17, 2026	46.61	47.69	46.49	46.83	46.83	1.67%	116,999
Apr 16, 2026	46.25	46.46	45.97	46.06	46.06	-0.80%	62,776
Apr 15, 2026	46.57	46.75	46.19	46.43	46.43	-0.34%	53,752
Apr 14, 2026	46.63	46.72	45.99	46.59	46.59	-0.26%	73,397
Apr 13, 2026	46.47	46.91	46.25	46.71	46.71	0.65%	57,726
Apr 10, 2026	46.57	47.00	45.97	46.41	46.41	-0.77%	104,225
Apr 9, 2026	45.77	46.92	45.73	46.77	46.77	1.96%	124,157
Apr 8, 2026	45.95	46.39	45.20	45.87	45.87	1.24%	268,467
Apr 7, 2026	44.63	45.38	44.62	45.31	45.31	1.41%	176,201
Apr 6, 2026	44.02	44.84	42.97	44.68	44.68	1.06%	47,421
Apr 2, 2026	43.20	44.33	42.90	44.21	44.21	0.87%	80,484
Apr 1, 2026	43.46	44.32	43.46	43.83	43.83	0.85%	88,722
Mar 31, 2026	43.60	43.79	43.08	43.46	43.46	0.32%	101,554
Mar 30, 2026	43.25	43.49	42.99	43.32	43.32	0.70%	108,471
Mar 27, 2026	43.09	43.16	42.78	43.02	43.02	-0.81%	74,243
Mar 26, 2026	42.69	43.42	42.27	43.37	43.37	1.02%	77,027
Mar 25, 2026	43.36	43.42	42.81	42.93	42.93	-0.21%	85,605
Mar 24, 2026	42.34	43.74	42.25	43.02	43.02	0.23%	119,210
Mar 23, 2026	42.78	43.51	42.72	42.92	42.92	2.48%	128,576
Mar 20, 2026	42.09	42.32	41.59	41.88	41.88	-0.69%	592,248
Mar 19, 2026	41.45	42.38	41.04	42.17	42.17	1.44%	163,812
Mar 18, 2026	41.96	42.40	41.21	41.57	41.57	-1.33%	117,338
Mar 17, 2026	42.80	43.04	41.98	42.13	42.13	-1.20%	101,606
Mar 16, 2026	42.49	42.83	42.25	42.64	42.64	0.95%	78,764
Mar 13, 2026	42.60	42.89	41.92	42.24	42.24	-0.21%	76,669
Mar 12, 2026	41.32	42.39	41.27	42.33	42.33	0.81%	148,839
Mar 11, 2026	42.33	42.53	41.47	41.99	41.99	-0.81%	148,205
Mar 10, 2026	42.20	42.90	41.75	42.34	42.34	-0.48%	94,449
Mar 9, 2026	42.00	42.80	41.37	42.54	42.54	-0.51%	207,798
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