Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	52.53	52.97	50.71	50.71	50.71	-2.11%	37,007
Nov 4, 2026	52.58	53.40	51.69	51.80	51.80	1.01%	120,655
Nov 3, 2026	52.04	52.36	50.97	51.28	51.28	-1.29%	83,641
Nov 2, 2026	51.38	52.30	50.53	51.95	51.95	2.14%	100,774
Oct 30, 2026	51.27	51.50	50.28	50.86	50.86	-0.63%	75,326
Oct 29, 2026	51.29	51.65	50.89	51.18	51.18	0.73%	96,100
Oct 28, 2026	51.15	51.42	50.39	50.81	50.81	-0.80%	90,161
Oct 27, 2026	51.34	51.52	50.51	51.22	51.22	0.63%	78,193
Oct 26, 2026	50.62	51.40	50.50	50.90	50.90	0.73%	68,572
Oct 23, 2026	50.14	50.71	50.14	50.53	50.53	0.08%	77,973
Oct 22, 2026	49.54	50.92	49.54	50.49	50.49	1.92%	93,901
Oct 21, 2026	49.78	49.99	49.29	49.54	49.54	0.26%	83,144
Oct 20, 2026	48.83	50.49	48.83	49.41	49.41	1.60%	83,097
Oct 19, 2026	49.14	49.17	48.46	48.63	48.63	-0.92%	65,658
Oct 16, 2026	49.03	50.03	48.97	49.08	49.08	0.41%	89,090
Oct 15, 2026	49.01	49.56	48.65	48.88	48.88	0.45%	63,176
Oct 14, 2026	47.85	48.74	47.51	48.66	48.66	1.02%	107,947
Oct 13, 2026	48.52	48.54	48.03	48.17	48.17	-0.45%	120,041
Oct 12, 2026	48.06	48.89	48.06	48.39	48.39	0.60%	91,148
Oct 9, 2026	48.51	48.80	48.04	48.10	48.10	-1.05%	85,497
Oct 8, 2026	48.53	49.32	48.51	48.61	48.61	-0.35%	81,481
Oct 7, 2026	48.89	49.04	48.61	48.78	48.78	-0.97%	99,200
Oct 6, 2026	49.52	49.72	49.22	49.26	49.26	-0.10%	43,500
Oct 5, 2026	49.75	49.85	49.18	49.31	49.31	-0.70%	50,511
Oct 2, 2026	49.20	49.72	49.17	49.66	49.66	1.76%	54,179
Oct 1, 2026	48.33	48.80	47.75	48.80	48.80	0.97%	96,204
Sep 30, 2026	48.83	48.96	48.09	48.33	48.33	-1.04%	72,059
Sep 29, 2026	49.40	49.43	48.55	48.84	48.84	-0.81%	78,834
Sep 28, 2026	49.63	50.01	49.15	49.24	49.24	-1.24%	118,791
Sep 25, 2026	49.31	49.90	49.30	49.86	49.86	1.12%	59,101
Sep 24, 2026	48.89	49.60	48.89	49.31	49.31	1.15%	66,278
Sep 23, 2026	49.72	49.95	48.63	48.75	48.75	-1.97%	94,585
Sep 22, 2026	50.47	50.75	49.73	49.73	49.73	-0.92%	77,375
Sep 21, 2026	50.27	50.69	50.06	50.19	50.19	0.20%	72,310
Sep 18, 2026	49.95	50.21	48.98	50.09	50.09	-0.20%	164,710
Sep 17, 2026	50.44	50.44	49.76	50.19	50.19	0.10%	85,202
Sep 16, 2026	50.66	50.69	49.32	50.14	50.14	-0.87%	107,020
Sep 15, 2026	50.58	51.00	50.09	50.58	50.58	-0.02%	67,573
Sep 14, 2026	50.61	51.05	50.36	50.59	50.59	-0.22%	60,749
Sep 11, 2026	51.30	51.56	50.16	50.70	50.70	-0.04%	67,797
Sep 10, 2026	50.44	50.74	49.70	50.72	50.72	0.40%	82,481
Sep 9, 2026	50.37	50.52	49.76	50.52	50.52	-0.30%	63,177
Sep 8, 2026	51.52	51.52	50.61	50.67	50.67	-1.75%	61,498
Sep 4, 2026	51.24	52.03	51.24	51.84	51.57	0.74%	51,695
Sep 3, 2026	51.43	52.66	51.19	51.46	51.19	0.94%	55,060
Sep 2, 2026	50.41	51.33	50.41	50.98	50.71	1.68%	65,327
Sep 1, 2026	50.29	50.80	49.74	50.14	49.88	-0.67%	87,875
Aug 31, 2026	51.35	51.35	50.44	50.48	50.22	-1.68%	78,838
Aug 28, 2026	51.35	51.81	50.85	51.34	51.07	0.31%	53,996
Aug 27, 2026	50.80	51.27	50.26	51.18	50.91	0.20%	38,667