Capital City Bank Group, Inc. (CCBG)

NASDAQ: CCBG · Real-Time Price · USD

42.54

+0.05 (0.12%)

At close: Mar 9, 2026, 4:00 PM EDT

42.53

-0.01 (-0.02%)

After-hours: Mar 9, 2026, 4:54 PM EDT

Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.00	42.80	41.37	42.54	42.54	-0.51%	207,788
Mar 6, 2026	41.64	42.80	40.90	42.76	42.49	0.66%	105,750
Mar 5, 2026	43.01	43.82	42.40	42.48	42.21	-1.96%	50,495
Mar 4, 2026	43.43	43.77	43.03	43.33	43.06	0.63%	74,750
Mar 3, 2026	42.60	43.49	42.20	43.06	42.79	-0.58%	86,975
Mar 2, 2026	42.50	43.89	42.39	43.31	43.04	1.09%	95,610
Feb 27, 2026	43.34	43.47	42.42	42.85	42.57	-1.23%	140,626
Feb 26, 2026	43.68	44.14	42.87	43.38	43.11	-0.41%	58,810
Feb 25, 2026	42.60	43.56	42.45	43.56	43.28	3.35%	73,163
Feb 24, 2026	41.73	42.29	41.57	42.15	41.88	0.64%	84,943
Feb 23, 2026	43.04	43.29	41.61	41.88	41.62	-2.58%	71,266
Feb 20, 2026	42.50	43.15	42.50	42.99	42.72	1.08%	70,988
Feb 19, 2026	42.02	42.62	41.94	42.53	42.26	0.57%	51,141
Feb 18, 2026	42.77	43.44	42.12	42.29	42.02	-1.47%	95,815
Feb 17, 2026	42.97	43.37	42.60	42.92	42.65	0.23%	56,770
Feb 13, 2026	42.90	43.10	42.37	42.82	42.55	0.19%	84,253
Feb 12, 2026	42.89	43.10	41.88	42.74	42.47	0.52%	94,176
Feb 11, 2026	42.81	43.53	42.20	42.52	42.25	-0.33%	117,809
Feb 10, 2026	42.98	43.88	42.52	42.66	42.39	-1.18%	165,841
Feb 9, 2026	43.35	44.12	43.06	43.17	42.90	-0.78%	123,029
Feb 6, 2026	43.77	44.35	42.82	43.51	43.24	0.48%	74,228
Feb 5, 2026	43.28	44.04	43.07	43.30	43.03	0.12%	93,115
Feb 4, 2026	43.11	43.69	42.59	43.25	42.98	0.96%	56,996
Feb 3, 2026	42.36	43.13	42.07	42.84	42.57	0.73%	75,796
Feb 2, 2026	41.56	42.97	41.34	42.53	42.26	1.84%	85,235
Jan 30, 2026	41.21	42.02	41.20	41.76	41.50	0.82%	96,866
Jan 29, 2026	40.46	41.53	40.45	41.42	41.16	3.11%	150,760
Jan 28, 2026	41.55	41.92	39.26	40.17	39.92	-5.17%	164,686
Jan 27, 2026	43.31	43.97	41.93	42.36	42.09	-5.11%	130,302
Jan 26, 2026	44.23	44.95	43.92	44.64	44.36	0.74%	113,870
Jan 23, 2026	45.90	45.90	44.00	44.31	44.03	-3.97%	74,336
Jan 22, 2026	45.89	46.83	44.40	46.14	45.85	0.35%	50,398
Jan 21, 2026	44.34	46.00	44.12	45.98	45.69	4.57%	64,602
Jan 20, 2026	43.92	44.61	43.90	43.97	43.69	-1.35%	48,049
Jan 16, 2026	44.63	45.18	44.27	44.57	44.29	-0.29%	99,486
Jan 15, 2026	43.44	44.94	43.44	44.70	44.42	2.26%	59,847
Jan 14, 2026	43.62	43.89	43.18	43.71	43.43	0.44%	50,529
Jan 13, 2026	42.87	43.59	42.60	43.52	43.25	1.45%	72,851
Jan 12, 2026	42.66	43.03	42.64	42.90	42.63	-0.05%	69,180
Jan 9, 2026	43.23	44.63	42.84	42.92	42.65	-0.88%	46,229
Jan 8, 2026	42.47	43.64	42.47	43.30	43.03	1.52%	39,008
Jan 7, 2026	42.69	43.41	41.96	42.65	42.38	-0.05%	37,569
Jan 6, 2026	42.55	42.71	42.15	42.67	42.40	-0.19%	64,988
Jan 5, 2026	42.32	43.56	42.25	42.75	42.48	1.02%	74,341
Jan 2, 2026	43.21	43.21	41.90	42.32	42.05	-0.59%	90,697
Dec 31, 2025	42.50	42.71	42.26	42.57	42.30	0.16%	90,607
Dec 30, 2025	42.97	42.97	42.15	42.50	42.23	-0.51%	54,702
Dec 29, 2025	42.64	42.87	42.18	42.72	42.45	0.23%	61,926
Dec 26, 2025	43.10	43.15	42.55	42.62	42.35	-0.56%	40,728
Dec 24, 2025	43.06	43.11	42.54	42.86	42.59	-0.33%	26,670
Dec 23, 2025	43.28	43.77	43.00	43.00	42.73	-1.26%	53,338
Dec 22, 2025	43.69	44.35	43.41	43.55	43.28	-0.57%	53,271
Dec 19, 2025	44.90	45.03	43.53	43.80	43.52	-2.90%	146,551
Dec 18, 2025	45.23	45.48	44.90	45.11	44.83	0.53%	55,405
Dec 17, 2025	44.71	45.34	44.62	44.87	44.59	0.13%	58,849
Dec 16, 2025	45.17	45.17	43.18	44.81	44.53	0.11%	71,049
Dec 15, 2025	45.38	45.63	44.38	44.76	44.48	-0.36%	99,738
Dec 12, 2025	44.50	45.00	43.84	44.92	44.64	1.19%	106,035
Dec 11, 2025	44.04	44.85	43.94	44.39	44.11	0.61%	82,688
Dec 10, 2025	42.95	44.36	42.89	44.12	43.84	3.79%	73,453
Dec 9, 2025	42.26	42.80	42.25	42.51	42.24	0.85%	46,358
Dec 8, 2025	41.93	42.40	41.54	42.15	41.88	0.86%	69,636
Dec 5, 2025	42.39	42.50	41.59	41.79	41.53	-1.76%	69,076
Dec 4, 2025	42.80	43.17	42.52	42.54	42.27	-0.79%	45,951
Dec 3, 2025	42.23	42.91	42.22	42.88	42.61	2.10%	38,452
Dec 2, 2025	42.17	42.23	39.28	42.00	41.73	0.53%	34,539
Dec 1, 2025	41.20	42.12	41.20	41.78	41.52	-0.33%	52,706
Nov 28, 2025	42.30	42.50	41.66	41.92	41.40	-0.90%	21,448
Nov 26, 2025	42.09	42.50	41.87	42.30	41.77	0.02%	42,538
Nov 25, 2025	40.96	42.47	40.85	42.29	41.76	3.10%	53,416
Nov 24, 2025	41.34	41.67	40.82	41.02	40.51	-0.89%	72,164
Nov 21, 2025	39.93	41.66	39.93	41.39	40.87	3.48%	77,383
Nov 20, 2025	40.05	40.66	39.84	40.00	39.50	1.19%	82,437
Nov 19, 2025	39.87	39.87	39.24	39.53	39.04	0.18%	39,643
Nov 18, 2025	39.89	39.91	39.40	39.46	38.97	-	49,577
Nov 17, 2025	40.73	40.82	39.38	39.46	38.97	-3.38%	32,566
Nov 14, 2025	40.00	40.90	40.00	40.84	40.33	-0.07%	35,083
Nov 13, 2025	40.83	41.23	40.49	40.87	40.36	-0.05%	42,028
Nov 12, 2025	40.85	41.26	40.67	40.89	40.38	-0.02%	28,754
Nov 11, 2025	40.92	41.33	40.44	40.90	40.39	0.32%	57,242
Nov 10, 2025	40.48	40.96	39.86	40.77	40.26	1.77%	52,024
Nov 7, 2025	39.79	40.18	39.55	40.06	39.56	0.88%	48,046
Nov 6, 2025	39.89	40.20	39.27	39.71	39.21	-1.32%	42,028
Nov 5, 2025	39.69	40.35	39.69	40.24	39.74	1.93%	39,784
Nov 4, 2025	39.13	39.62	38.79	39.48	38.99	0.23%	38,697
Nov 3, 2025	38.75	39.39	38.55	39.39	38.90	1.26%	45,622
Oct 31, 2025	38.83	39.22	38.60	38.90	38.41	-0.77%	36,550
Oct 30, 2025	39.23	39.61	39.19	39.20	38.71	-0.56%	22,317
Oct 29, 2025	40.38	40.82	38.95	39.42	38.93	-2.95%	60,132
Oct 28, 2025	40.31	40.83	40.31	40.62	40.11	0.72%	28,826
Oct 27, 2025	41.50	42.30	40.30	40.33	39.83	-2.49%	59,040
Oct 24, 2025	40.94	41.44	40.71	41.36	40.84	1.67%	45,335
Oct 23, 2025	41.47	41.60	40.37	40.68	40.17	-0.73%	40,857
Oct 22, 2025	40.38	41.41	40.06	40.98	40.47	2.02%	40,422
Oct 21, 2025	40.89	41.12	38.27	40.17	39.67	-2.00%	46,842
Oct 20, 2025	40.06	41.04	40.00	40.99	40.48	2.55%	45,937
Oct 17, 2025	39.60	40.52	39.17	39.97	39.47	1.27%	54,144
Oct 16, 2025	41.35	41.35	39.21	39.47	38.98	-4.80%	41,528
Oct 15, 2025	42.70	42.83	41.31	41.46	40.94	-2.56%	48,732
Oct 14, 2025	40.66	42.66	40.66	42.55	42.02	3.52%	58,677