Capital City Bank Group, Inc. (CCBG)

NASDAQ: CCBG · Real-Time Price · USD

49.98

+1.41 (2.90%)

At close: Jun 26, 2026, 4:00 PM EDT

50.97

+0.99 (1.98%)

After-hours: Jun 26, 2026, 5:14 PM EDT

Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.75	51.04	48.35	49.98	49.98	2.90%	460,281
Jun 25, 2026	49.50	49.50	48.25	48.57	48.57	0.02%	91,720
Jun 24, 2026	48.48	48.77	48.10	48.56	48.56	1.02%	88,079
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%	82,618
Jun 18, 2026	47.11	47.80	46.10	47.48	47.48	1.95%	332,065
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
May 12, 2026	46.18	46.33	45.39	45.95	45.68	-0.43%	55,868
May 11, 2026	46.98	47.02	46.09	46.15	45.88	-1.43%	43,573
May 8, 2026	46.59	46.85	46.28	46.82	46.54	0.49%	61,596
May 7, 2026	46.79	47.10	46.44	46.59	46.31	-0.03%	82,616
May 6, 2026	46.93	47.42	46.46	46.61	46.33	0.29%	85,535
May 5, 2026	46.07	46.66	46.07	46.47	46.20	1.46%	43,171
May 4, 2026	46.35	46.75	43.95	45.80	45.53	-1.65%	59,244
May 1, 2026	46.20	46.85	45.71	46.57	46.29	0.87%	59,454
Apr 30, 2026	45.81	46.50	45.81	46.17	45.90	0.22%	47,090
Apr 29, 2026	47.05	47.05	45.66	46.07	45.80	-2.68%	94,558
Apr 28, 2026	46.76	47.71	46.72	47.34	47.06	1.65%	74,776
Apr 27, 2026	46.07	46.92	46.07	46.57	46.29	0.91%	64,475
Apr 24, 2026	46.06	46.42	45.83	46.15	45.88	-0.30%	75,016
Apr 23, 2026	45.58	46.31	45.29	46.29	46.02	1.80%	101,689
Apr 22, 2026	46.38	47.14	45.27	45.47	45.20	-1.67%	124,956
Apr 21, 2026	47.01	48.72	45.97	46.24	45.97	-1.41%	106,155
Apr 20, 2026	47.30	48.78	44.37	46.90	46.62	0.15%	74,763
Apr 17, 2026	46.61	47.69	46.49	46.83	46.55	1.67%	123,468
Apr 16, 2026	46.25	46.46	45.97	46.06	45.79	-0.80%	69,244
Apr 15, 2026	46.57	46.75	46.19	46.43	46.16	-0.34%	60,217
Apr 14, 2026	46.63	46.72	45.99	46.59	46.31	-0.26%	73,397
Apr 13, 2026	46.47	46.91	46.25	46.71	46.43	0.65%	60,289
Apr 10, 2026	46.57	47.00	45.97	46.41	46.14	-0.77%	104,225
Apr 9, 2026	45.77	46.92	45.73	46.77	46.49	1.96%	124,157
Apr 8, 2026	45.95	46.39	45.20	45.87	45.60	1.24%	268,467
Apr 7, 2026	44.63	45.38	44.62	45.31	45.04	1.41%	176,201
Apr 6, 2026	44.02	44.84	42.97	44.68	44.42	1.06%	47,421
Apr 2, 2026	43.20	44.33	42.90	44.21	43.95	0.87%	80,484
Apr 1, 2026	43.46	44.32	43.46	43.83	43.57	0.85%	88,722
Mar 31, 2026	43.60	43.79	43.08	43.46	43.20	0.32%	101,554
Mar 30, 2026	43.25	43.49	42.99	43.32	43.06	0.70%	108,471
Mar 27, 2026	43.09	43.16	42.78	43.02	42.77	-0.81%	74,243
Mar 26, 2026	42.69	43.42	42.27	43.37	43.11	1.02%	77,027
Mar 25, 2026	43.36	43.42	42.81	42.93	42.68	-0.21%	85,605
Mar 24, 2026	42.34	43.74	42.25	43.02	42.77	0.23%	119,210
Mar 23, 2026	42.78	43.51	42.72	42.92	42.67	2.48%	128,576
Mar 20, 2026	42.09	42.32	41.59	41.88	41.63	-0.69%	592,248
Mar 19, 2026	41.45	42.38	41.04	42.17	41.92	1.44%	163,812
Mar 18, 2026	41.96	42.40	41.21	41.57	41.32	-1.33%	117,338
Mar 17, 2026	42.80	43.04	41.98	42.13	41.88	-1.20%	101,606
Mar 16, 2026	42.49	42.83	42.25	42.64	42.39	0.95%	78,764
Mar 13, 2026	42.60	42.89	41.92	42.24	41.99	-0.21%	76,669
Mar 12, 2026	41.32	42.39	41.27	42.33	42.08	0.81%	148,839
Mar 11, 2026	42.33	42.53	41.47	41.99	41.74	-0.81%	148,205
Mar 10, 2026	42.20	42.90	41.75	42.34	42.08	-0.48%	94,449
Mar 9, 2026	42.00	42.80	41.37	42.54	42.29	0.12%	207,798
Mar 6, 2026	41.64	42.80	40.90	42.76	42.24	0.66%	105,750
Mar 5, 2026	43.01	43.82	42.40	42.48	41.96	-1.96%	50,495
Mar 4, 2026	43.43	43.77	43.03	43.33	42.80	0.63%	74,750
Mar 3, 2026	42.60	43.49	42.20	43.06	42.53	-0.58%	86,975
Mar 2, 2026	42.50	43.89	42.39	43.31	42.78	1.09%	95,610
Feb 27, 2026	43.34	43.47	42.42	42.85	42.32	-1.23%	140,626
Feb 26, 2026	43.68	44.14	42.87	43.38	42.85	-0.41%	58,810
Feb 25, 2026	42.60	43.56	42.45	43.56	43.03	3.35%	73,163
Feb 24, 2026	41.73	42.29	41.57	42.15	41.64	0.64%	84,943
Feb 23, 2026	43.04	43.29	41.61	41.88	41.37	-2.58%	71,266
Feb 20, 2026	42.50	43.15	42.50	42.99	42.47	1.08%	70,988
Feb 19, 2026	42.02	42.62	41.94	42.53	42.01	0.57%	51,141
Feb 18, 2026	42.77	43.44	42.12	42.29	41.77	-1.47%	95,815
Feb 17, 2026	42.97	43.37	42.60	42.92	42.40	0.23%	56,770
Feb 13, 2026	42.90	43.10	42.37	42.82	42.30	0.19%	84,253
Feb 12, 2026	42.89	43.10	41.88	42.74	42.22	0.52%	94,176
Feb 11, 2026	42.81	43.53	42.20	42.52	42.00	-0.33%	117,809
Feb 10, 2026	42.98	43.88	42.52	42.66	42.14	-1.18%	165,841
Feb 9, 2026	43.35	44.12	43.06	43.17	42.64	-0.78%	123,029
Feb 6, 2026	43.77	44.35	42.82	43.51	42.98	0.48%	74,228
Feb 5, 2026	43.28	44.04	43.07	43.30	42.77	0.12%	93,115
Feb 4, 2026	43.11	43.69	42.59	43.25	42.72	0.96%	56,996
Feb 3, 2026	42.36	43.13	42.07	42.84	42.32	0.73%	75,796