Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	46.49	46.82	45.47	46.68	46.68	0.41%	61,680
May 20, 2026	46.03	46.96	46.03	46.49	46.49	1.09%	66,537
May 19, 2026	46.04	46.30	45.74	45.99	45.99	0.07%	76,294
May 18, 2026	45.30	46.15	45.30	45.96	45.96	1.10%	46,983
May 15, 2026	45.90	45.90	45.23	45.46	45.46	-1.47%	51,871
May 14, 2026	46.06	46.42	46.05	46.14	46.14	0.68%	55,036
May 13, 2026	45.95	46.29	45.55	45.83	45.83	-0.26%	71,218
May 12, 2026	46.18	46.33	45.39	45.95	45.95	-0.43%	55,868
May 11, 2026	46.98	47.02	46.09	46.15	46.15	-1.43%	43,573
May 8, 2026	46.59	46.85	46.28	46.82	46.82	0.49%	61,596
May 7, 2026	46.79	47.10	46.44	46.59	46.59	-0.03%	82,616
May 6, 2026	46.93	47.42	46.46	46.61	46.61	0.29%	85,535
May 5, 2026	46.07	46.66	46.07	46.47	46.47	1.46%	43,171
May 4, 2026	46.35	46.75	43.95	45.80	45.80	-1.65%	59,244
May 1, 2026	46.20	46.85	45.71	46.57	46.57	0.87%	59,454
Apr 30, 2026	45.81	46.50	45.81	46.17	46.17	0.22%	47,090
Apr 29, 2026	47.05	47.05	45.66	46.07	46.07	-2.68%	94,558
Apr 28, 2026	46.76	47.71	46.72	47.34	47.34	1.65%	74,776
Apr 27, 2026	46.07	46.92	46.07	46.57	46.57	0.91%	64,475
Apr 24, 2026	46.06	46.42	45.83	46.15	46.15	-0.30%	75,016
Apr 23, 2026	45.58	46.31	45.29	46.29	46.29	1.80%	101,689
Apr 22, 2026	46.38	47.14	45.27	45.47	45.47	-1.67%	124,956
Apr 21, 2026	47.01	48.72	45.97	46.24	46.24	-1.41%	106,155
Apr 20, 2026	47.30	48.78	44.37	46.90	46.90	0.15%	74,763
Apr 17, 2026	46.61	47.69	46.49	46.83	46.83	1.67%	123,468
Apr 16, 2026	46.25	46.46	45.97	46.06	46.06	-0.80%	69,244
Apr 15, 2026	46.57	46.75	46.19	46.43	46.43	-0.34%	60,217
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%	60,289
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