Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	48.89	49.60	48.89	49.31	49.31	1.15%	66,274
Sep 23, 2026	49.72	49.95	48.63	48.75	48.75	-1.97%	94,584
Sep 22, 2026	50.47	50.75	49.73	49.73	49.73	-0.92%	77,365
Sep 21, 2026	50.27	50.69	50.06	50.19	50.19	0.20%	72,308
Sep 18, 2026	49.95	50.21	48.98	50.09	50.09	-0.20%	164,709
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
Aug 26, 2026	51.12	51.27	50.72	51.08	50.81	-0.14%	47,950
Aug 25, 2026	51.64	51.95	50.92	51.15	50.88	-0.89%	42,530
Aug 24, 2026	51.59	51.94	51.40	51.61	51.34	0.55%	46,893
Aug 21, 2026	51.49	51.85	50.86	51.33	51.06	-0.02%	81,297
Aug 20, 2026	50.75	51.49	50.63	51.34	51.07	0.69%	80,852
Aug 19, 2026	51.97	52.40	50.91	50.99	50.72	-1.89%	78,324
Aug 18, 2026	52.16	52.44	51.68	51.97	51.70	-	68,175
Aug 17, 2026	52.29	53.12	51.96	51.97	51.70	-0.99%	63,788
Aug 14, 2026	52.48	52.72	51.91	52.49	52.22	-	61,614
Aug 13, 2026	52.44	53.46	52.29	52.49	52.22	0.31%	54,350
Aug 12, 2026	51.94	52.67	51.94	52.33	52.06	0.83%	57,351
Aug 11, 2026	51.65	52.20	51.47	51.90	51.63	0.78%	47,875
Aug 10, 2026	51.56	52.16	51.25	51.50	51.23	-0.98%	44,670
Aug 7, 2026	52.18	52.31	50.98	52.01	51.74	-0.48%	61,504
Aug 6, 2026	52.70	53.60	52.05	52.26	51.99	-0.08%	77,011
Aug 5, 2026	52.69	53.10	52.14	52.30	52.03	-0.74%	144,956
Aug 4, 2026	52.36	53.10	52.03	52.69	52.42	0.44%	74,136
Aug 3, 2026	52.38	52.78	51.97	52.46	52.19	1.14%	94,278
Jul 31, 2026	51.35	52.05	51.01	51.87	51.60	0.56%	48,737
Jul 30, 2026	52.38	53.14	51.54	51.58	51.31	-1.68%	104,137
Jul 29, 2026	52.42	53.09	50.62	52.46	52.19	-0.72%	88,070
Jul 28, 2026	52.24	53.42	51.81	52.84	52.56	1.48%	83,841
Jul 27, 2026	52.01	52.49	51.69	52.07	51.80	0.91%	81,810
Jul 24, 2026	51.03	52.03	50.66	51.60	51.33	1.28%	59,665
Jul 23, 2026	50.35	51.03	49.53	50.95	50.68	0.04%	84,546
Jul 22, 2026	52.22	52.22	50.38	50.93	50.66	-1.74%	177,630
Jul 21, 2026	50.82	52.20	50.18	51.83	51.56	3.81%	166,136
Jul 20, 2026	50.29	51.00	49.74	49.93	49.67	-0.85%	141,366
Jul 17, 2026	50.98	51.36	49.99	50.36	50.10	-1.79%	76,566
Jul 16, 2026	49.35	51.46	49.35	51.28	51.01	3.08%	58,232