Capital City Bank Group, Inc. (CCBG)
NASDAQ: CCBG · Real-Time Price · USD
51.60
+0.65 (1.28%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Capital City Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 51.03 | 52.03 | 50.66 | 51.60 | 51.60 | 1.28% | 59,664 |
| 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% | 177,628 |
| Jul 21, 2026 | 50.82 | 52.20 | 50.18 | 51.83 | 51.83 | 3.81% | 166,035 |
| 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 |
| 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% | 86,854 |
| 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 |