Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	52.48	52.72	51.91	52.49	52.49	-	61,614
Aug 13, 2026	52.44	53.46	52.29	52.49	52.49	0.31%	54,349
Aug 12, 2026	51.94	52.67	51.94	52.33	52.33	0.83%	57,350
Aug 11, 2026	51.65	52.20	51.47	51.90	51.90	0.78%	47,875
Aug 10, 2026	51.56	52.16	51.25	51.50	51.50	-0.98%	44,667
Aug 7, 2026	52.18	52.31	50.98	52.01	52.01	-0.48%	61,504
Aug 6, 2026	52.70	53.60	52.05	52.26	52.26	-0.08%	77,004
Aug 5, 2026	52.69	53.10	52.14	52.30	52.30	-0.74%	114,918
Aug 4, 2026	52.36	53.10	52.03	52.69	52.69	0.44%	74,130
Aug 3, 2026	52.38	52.78	51.97	52.46	52.46	1.14%	94,277
Jul 31, 2026	51.35	52.05	51.01	51.87	51.87	0.56%	48,706
Jul 30, 2026	52.38	53.14	51.54	51.58	51.58	-1.68%	104,137
Jul 29, 2026	52.42	53.09	50.62	52.46	52.46	-0.72%	88,069
Jul 28, 2026	52.24	53.42	51.81	52.84	52.84	1.48%	83,839
Jul 27, 2026	52.01	52.49	51.69	52.07	52.07	0.91%	81,810
Jul 24, 2026	51.03	52.03	50.66	51.60	51.60	1.28%	59,665
Jul 23, 2026	50.35	51.03	49.53	50.95	50.95	0.04%	84,546
Jul 22, 2026	52.22	52.22	50.38	50.93	50.93	-1.74%	177,630
Jul 21, 2026	50.82	52.20	50.18	51.83	51.83	3.81%	166,136
Jul 20, 2026	50.29	51.00	49.74	49.93	49.93	-0.85%	141,366
Jul 17, 2026	50.98	51.36	49.99	50.36	50.36	-1.79%	76,566
Jul 16, 2026	49.35	51.46	49.35	51.28	51.28	3.08%	58,232
Jul 15, 2026	49.34	49.97	49.17	49.75	49.75	0.83%	59,025
Jul 14, 2026	49.74	50.03	49.21	49.34	49.34	-0.62%	76,341
Jul 13, 2026	49.62	50.00	49.07	49.65	49.65	0.06%	64,415
Jul 10, 2026	49.15	49.73	48.81	49.62	49.62	0.61%	63,107
Jul 9, 2026	48.28	49.33	48.15	49.32	49.32	2.49%	63,481
Jul 8, 2026	48.84	48.84	47.63	48.12	48.12	-1.90%	90,136
Jul 7, 2026	49.96	52.10	48.28	49.05	49.05	-0.95%	71,184
Jul 6, 2026	49.70	50.60	49.31	49.52	49.52	-0.22%	66,951
Jul 2, 2026	50.51	50.70	49.16	49.63	49.63	-1.27%	108,382
Jul 1, 2026	49.62	50.68	49.07	50.27	50.27	1.72%	96,517
Jun 30, 2026	49.64	49.82	48.82	49.42	49.42	-0.48%	84,879
Jun 29, 2026	49.80	50.25	48.99	49.66	49.66	-0.64%	99,426
Jun 26, 2026	48.75	51.04	48.35	49.98	49.98	2.90%	469,147
Jun 25, 2026	49.50	49.50	48.25	48.57	48.57	0.02%	92,635
Jun 24, 2026	48.48	48.77	48.10	48.56	48.56	1.02%	91,297
Jun 23, 2026	47.05	48.17	46.66	48.07	48.07	2.58%	80,042
Jun 22, 2026	47.36	47.90	46.56	46.86	46.86	-1.31%	86,422
Jun 18, 2026	47.11	47.80	46.10	47.48	47.48	1.95%	354,191
Jun 17, 2026	46.21	46.97	45.90	46.57	46.57	0.37%	143,341
Jun 16, 2026	46.98	46.98	45.27	46.40	46.40	0.28%	120,158
Jun 15, 2026	47.30	48.15	46.10	46.27	46.27	-1.80%	99,660
Jun 12, 2026	46.28	47.32	45.97	47.12	47.12	1.64%	98,140
Jun 11, 2026	46.49	47.31	45.81	46.36	46.36	0.11%	84,407
Jun 10, 2026	45.95	46.62	45.62	46.31	46.31	1.51%	67,067
Jun 9, 2026	45.55	46.59	45.54	45.62	45.62	0.82%	54,391
Jun 8, 2026	45.36	45.90	45.07	45.25	45.25	-0.20%	45,717
Jun 5, 2026	44.25	45.70	44.25	45.34	45.34	2.46%	91,654
Jun 4, 2026	44.18	45.15	44.09	44.25	44.25	1.42%	123,159