Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	47.30	48.15	46.10	46.27	46.27	-1.80%	97,473
Jun 12, 2026	46.28	47.32	45.97	47.12	47.12	1.64%	97,542
Jun 11, 2026	46.49	47.31	45.81	46.36	46.36	0.11%	78,887
Jun 10, 2026	45.95	46.62	45.62	46.31	46.31	1.51%	67,057
Jun 9, 2026	45.55	46.59	45.54	45.62	45.62	0.82%	50,098
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%	82,891
Jun 4, 2026	44.18	45.15	44.09	44.25	44.25	1.42%	123,158
Jun 3, 2026	44.60	44.88	43.57	43.63	43.63	-2.81%	62,295
Jun 2, 2026	44.35	45.01	44.34	44.89	44.89	0.67%	84,478
Jun 1, 2026	45.07	45.75	44.27	44.59	44.59	-1.72%	49,528
May 29, 2026	46.23	46.27	45.59	45.64	45.37	-0.85%	115,067
May 28, 2026	46.39	46.67	45.90	46.03	45.76	-1.07%	86,894
May 27, 2026	46.25	46.74	46.07	46.53	46.25	0.17%	68,818
May 26, 2026	46.48	46.96	45.99	46.45	46.18	0.09%	121,537
May 22, 2026	46.84	47.17	46.19	46.41	46.14	-0.58%	76,265
May 21, 2026	46.49	46.82	45.47	46.68	46.40	0.41%	61,780
May 20, 2026	46.03	46.96	46.03	46.49	46.21	1.09%	68,374
May 19, 2026	46.04	46.30	45.74	45.99	45.72	0.07%	78,785
May 18, 2026	45.30	46.15	45.30	45.96	45.69	1.10%	53,544
May 15, 2026	45.90	45.90	45.23	45.46	45.19	-1.47%	51,871
May 14, 2026	46.06	46.42	46.05	46.14	45.87	0.68%	55,036
May 13, 2026	45.95	46.29	45.55	45.83	45.56	-0.26%	71,218
May 12, 2026	46.18	46.33	45.39	45.95	45.68	-0.43%	55,868
May 11, 2026	46.98	47.02	46.09	46.15	45.88	-1.43%	43,573
May 8, 2026	46.59	46.85	46.28	46.82	46.54	0.49%	61,596
May 7, 2026	46.79	47.10	46.44	46.59	46.31	-0.03%	82,616
May 6, 2026	46.93	47.42	46.46	46.61	46.33	0.29%	85,535
May 5, 2026	46.07	46.66	46.07	46.47	46.20	1.46%	43,171
May 4, 2026	46.35	46.75	43.95	45.80	45.53	-1.65%	59,244
May 1, 2026	46.20	46.85	45.71	46.57	46.29	0.87%	59,454
Apr 30, 2026	45.81	46.50	45.81	46.17	45.90	0.22%	47,090
Apr 29, 2026	47.05	47.05	45.66	46.07	45.80	-2.68%	94,558
Apr 28, 2026	46.76	47.71	46.72	47.34	47.06	1.65%	74,776
Apr 27, 2026	46.07	46.92	46.07	46.57	46.29	0.91%	64,475
Apr 24, 2026	46.06	46.42	45.83	46.15	45.88	-0.30%	75,016
Apr 23, 2026	45.58	46.31	45.29	46.29	46.02	1.80%	101,689
Apr 22, 2026	46.38	47.14	45.27	45.47	45.20	-1.67%	124,956
Apr 21, 2026	47.01	48.72	45.97	46.24	45.97	-1.41%	106,155
Apr 20, 2026	47.30	48.78	44.37	46.90	46.62	0.15%	74,763
Apr 17, 2026	46.61	47.69	46.49	46.83	46.55	1.67%	123,468
Apr 16, 2026	46.25	46.46	45.97	46.06	45.79	-0.80%	69,244
Apr 15, 2026	46.57	46.75	46.19	46.43	46.16	-0.34%	60,217
Apr 14, 2026	46.63	46.72	45.99	46.59	46.31	-0.26%	73,397
Apr 13, 2026	46.47	46.91	46.25	46.71	46.43	0.65%	60,289
Apr 10, 2026	46.57	47.00	45.97	46.41	46.14	-0.77%	104,225
Apr 9, 2026	45.77	46.92	45.73	46.77	46.49	1.96%	124,157
Apr 8, 2026	45.95	46.39	45.20	45.87	45.60	1.24%	268,467
Apr 7, 2026	44.63	45.38	44.62	45.31	45.04	1.41%	176,201
Apr 6, 2026	44.02	44.84	42.97	44.68	44.42	1.06%	47,421