Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.39	42.50	41.59	41.79	41.79	-1.76%	69,066
Dec 4, 2025	42.80	43.17	42.52	42.54	42.54	-0.79%	45,951
Dec 3, 2025	42.23	42.91	42.22	42.88	42.88	2.10%	38,452
Dec 2, 2025	42.17	42.23	39.28	42.00	42.00	0.53%	34,539
Dec 1, 2025	41.20	42.12	41.20	41.78	41.78	-0.33%	52,706
Nov 28, 2025	42.30	42.50	41.66	41.92	41.66	-0.90%	21,448
Nov 26, 2025	42.09	42.50	41.87	42.30	42.04	0.02%	42,538
Nov 25, 2025	40.96	42.47	40.85	42.29	42.03	3.10%	53,416
Nov 24, 2025	41.34	41.67	40.82	41.02	40.77	-0.89%	72,164
Nov 21, 2025	39.93	41.66	39.93	41.39	41.13	3.48%	77,383
Nov 20, 2025	40.05	40.66	39.84	40.00	39.75	1.19%	82,437
Nov 19, 2025	39.87	39.87	39.24	39.53	39.28	0.18%	39,643
Nov 18, 2025	39.89	39.91	39.40	39.46	39.22	-	49,577
Nov 17, 2025	40.73	40.82	39.38	39.46	39.22	-3.38%	32,566
Nov 14, 2025	40.00	40.90	40.00	40.84	40.59	-0.07%	35,083
Nov 13, 2025	40.83	41.23	40.49	40.87	40.62	-0.05%	42,028
Nov 12, 2025	40.85	41.26	40.67	40.89	40.64	-0.02%	28,754
Nov 11, 2025	40.92	41.33	40.44	40.90	40.65	0.32%	57,242
Nov 10, 2025	40.48	40.96	39.86	40.77	40.52	1.77%	52,024
Nov 7, 2025	39.79	40.18	39.55	40.06	39.81	0.88%	48,046
Nov 6, 2025	39.89	40.20	39.27	39.71	39.46	-1.32%	42,028
Nov 5, 2025	39.69	40.35	39.69	40.24	39.99	1.93%	39,784
Nov 4, 2025	39.13	39.62	38.79	39.48	39.24	0.23%	38,697
Nov 3, 2025	38.75	39.39	38.55	39.39	39.15	1.26%	45,622
Oct 31, 2025	38.83	39.22	38.60	38.90	38.66	-0.77%	36,550
Oct 30, 2025	39.23	39.61	39.19	39.20	38.96	-0.56%	22,317
Oct 29, 2025	40.38	40.82	38.95	39.42	39.18	-2.95%	60,132
Oct 28, 2025	40.31	40.83	40.31	40.62	40.37	0.72%	28,826
Oct 27, 2025	41.50	42.30	40.30	40.33	40.08	-2.49%	59,040
Oct 24, 2025	40.94	41.44	40.71	41.36	41.10	1.67%	45,335
Oct 23, 2025	41.47	41.60	40.37	40.68	40.43	-0.73%	40,857
Oct 22, 2025	40.38	41.41	40.06	40.98	40.73	2.02%	40,422
Oct 21, 2025	40.89	41.12	38.27	40.17	39.92	-2.00%	46,842
Oct 20, 2025	40.06	41.04	40.00	40.99	40.74	2.55%	45,937
Oct 17, 2025	39.60	40.52	39.17	39.97	39.72	1.27%	54,144
Oct 16, 2025	41.35	41.35	39.21	39.47	39.23	-4.80%	41,528
Oct 15, 2025	42.70	42.83	41.31	41.46	41.20	-2.56%	48,732
Oct 14, 2025	40.66	42.66	40.66	42.55	42.29	3.52%	58,677
Oct 13, 2025	41.33	41.33	40.64	41.11	40.85	0.80%	40,306
Oct 10, 2025	42.46	42.75	40.73	40.78	40.53	-3.48%	68,204
Oct 9, 2025	42.38	42.50	41.98	42.25	41.99	-0.82%	54,960
Oct 8, 2025	42.99	43.35	42.32	42.60	42.34	-0.16%	59,212
Oct 7, 2025	42.87	43.42	42.63	42.67	42.41	-0.91%	60,009
Oct 6, 2025	42.54	43.42	42.39	43.06	42.79	1.80%	64,438
Oct 3, 2025	42.01	42.70	41.97	42.30	42.04	1.22%	57,672
Oct 2, 2025	41.56	41.90	41.15	41.79	41.53	0.10%	64,966
Oct 1, 2025	41.45	41.94	41.16	41.75	41.49	-0.10%	59,100
Sep 30, 2025	41.59	41.89	41.28	41.79	41.53	0.12%	53,375
Sep 29, 2025	42.75	42.75	41.46	41.74	41.48	-2.06%	53,294
Sep 26, 2025	42.65	42.95	42.43	42.62	42.36	0.26%	31,526