Capital City Bank Group, Inc. (CCBG)

NASDAQ: CCBG · Real-Time Price · USD

47.29

+0.72 (1.55%)

At close: Apr 28, 2026, 4:00 PM EDT

47.34

+0.05 (0.11%)

After-hours: Apr 28, 2026, 4:04 PM EDT

Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	60,132
Apr 24, 2026	46.06	46.42	45.83	46.15	46.15	-0.30%	64,276
Apr 23, 2026	45.58	46.31	45.29	46.29	46.29	1.80%	100,843
Apr 22, 2026	46.38	47.14	45.27	45.47	45.47	-1.67%	122,040
Apr 21, 2026	47.01	48.72	45.97	46.24	46.24	-1.41%	94,815
Apr 20, 2026	47.30	48.78	44.37	46.90	46.90	0.15%	68,294
Apr 17, 2026	46.61	47.69	46.49	46.83	46.83	1.67%	116,999
Apr 16, 2026	46.25	46.46	45.97	46.06	46.06	-0.80%	62,776
Apr 15, 2026	46.57	46.75	46.19	46.43	46.43	-0.34%	53,752
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%	57,726
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
Mar 11, 2026	42.33	42.53	41.47	41.99	41.99	-0.81%	148,205
Mar 10, 2026	42.20	42.90	41.75	42.34	42.34	-0.48%	94,449
Mar 9, 2026	42.00	42.80	41.37	42.54	42.54	-0.51%	207,798
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