Capital City Bank Group, Inc. (CCBG)
NASDAQ: CCBG · Real-Time Price · USD
40.37
-0.65 (-1.58%)
Aug 15, 2025, 4:00 PM - Market closed
Capital City Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.28 | 41.28 | 40.19 | 40.37 | 40.37 | -1.58% | 65,860 |
| Aug 14, 2025 | 41.31 | 41.36 | 40.35 | 41.02 | 41.02 | -1.54% | 34,426 |
| Aug 13, 2025 | 41.18 | 41.66 | 40.83 | 41.66 | 41.66 | 2.21% | 34,342 |
| Aug 12, 2025 | 39.37 | 40.85 | 39.24 | 40.76 | 40.76 | 4.54% | 50,285 |
| Aug 11, 2025 | 39.01 | 39.38 | 38.79 | 38.99 | 38.99 | -0.31% | 27,814 |
| Aug 8, 2025 | 39.01 | 39.44 | 38.74 | 39.11 | 39.11 | 1.09% | 32,759 |
| Aug 7, 2025 | 38.99 | 38.99 | 38.06 | 38.69 | 38.69 | -0.69% | 25,636 |
| Aug 6, 2025 | 38.81 | 39.21 | 38.74 | 38.96 | 38.96 | 0.18% | 61,204 |
| Aug 5, 2025 | 39.19 | 39.19 | 38.44 | 38.89 | 38.89 | -0.08% | 34,381 |
| Aug 4, 2025 | 38.51 | 39.18 | 38.24 | 38.92 | 38.92 | 1.09% | 30,207 |
| Aug 1, 2025 | 39.35 | 39.35 | 38.00 | 38.50 | 38.50 | -2.75% | 48,774 |
| Jul 31, 2025 | 39.02 | 39.81 | 38.91 | 39.59 | 39.59 | 0.28% | 45,486 |
| Jul 30, 2025 | 40.23 | 40.59 | 39.13 | 39.48 | 39.48 | -1.79% | 33,319 |
| Jul 29, 2025 | 40.75 | 40.83 | 40.07 | 40.20 | 40.20 | -0.69% | 18,320 |
| Jul 28, 2025 | 40.41 | 40.50 | 39.73 | 40.48 | 40.48 | 0.15% | 22,874 |
| Jul 25, 2025 | 40.12 | 40.65 | 40.12 | 40.42 | 40.42 | -1.27% | 18,947 |
| Jul 24, 2025 | 41.25 | 41.47 | 40.83 | 40.94 | 40.94 | -1.73% | 31,614 |
| Jul 23, 2025 | 41.36 | 41.66 | 40.62 | 41.66 | 41.66 | 2.33% | 35,560 |
| Jul 22, 2025 | 40.40 | 42.14 | 40.40 | 40.71 | 40.71 | -2.96% | 94,114 |
| Jul 21, 2025 | 41.47 | 42.33 | 41.47 | 41.95 | 41.95 | 1.65% | 29,803 |
| Jul 18, 2025 | 41.98 | 41.98 | 41.04 | 41.27 | 41.27 | -0.77% | 32,233 |
| Jul 17, 2025 | 41.43 | 41.67 | 41.26 | 41.59 | 41.59 | 1.24% | 42,445 |
| Jul 16, 2025 | 40.77 | 41.32 | 40.26 | 41.08 | 41.08 | 1.08% | 35,346 |
| Jul 15, 2025 | 41.34 | 41.34 | 40.40 | 40.64 | 40.64 | -2.19% | 46,091 |
| Jul 14, 2025 | 40.50 | 41.59 | 40.50 | 41.55 | 41.55 | 2.87% | 40,473 |
| Jul 11, 2025 | 41.32 | 41.32 | 40.25 | 40.39 | 40.39 | -3.05% | 37,100 |
| Jul 10, 2025 | 41.01 | 42.00 | 41.01 | 41.66 | 41.66 | 1.02% | 34,178 |
| Jul 9, 2025 | 40.99 | 41.27 | 40.75 | 41.24 | 41.24 | 0.24% | 49,039 |
| Jul 8, 2025 | 41.24 | 41.75 | 41.00 | 41.14 | 41.14 | 0.22% | 60,361 |
| Jul 7, 2025 | 40.99 | 41.69 | 40.74 | 41.05 | 41.05 | -0.70% | 43,535 |
| Jul 3, 2025 | 40.93 | 41.54 | 40.93 | 41.34 | 41.34 | 1.27% | 22,222 |
| Jul 2, 2025 | 40.43 | 40.93 | 39.57 | 40.82 | 40.82 | 1.34% | 36,486 |
| Jul 1, 2025 | 39.52 | 41.00 | 39.34 | 40.28 | 40.28 | 2.36% | 74,846 |
| Jun 30, 2025 | 39.31 | 39.82 | 39.16 | 39.35 | 39.35 | 0.61% | 36,313 |
| Jun 27, 2025 | 38.94 | 39.53 | 37.87 | 39.11 | 39.11 | 0.77% | 83,727 |
| Jun 26, 2025 | 38.20 | 39.16 | 38.20 | 38.81 | 38.81 | 1.28% | 31,040 |
| Jun 25, 2025 | 38.67 | 38.97 | 38.12 | 38.32 | 38.32 | -0.78% | 26,245 |
| Jun 24, 2025 | 38.23 | 39.14 | 38.00 | 38.62 | 38.62 | 1.60% | 58,399 |
| Jun 23, 2025 | 36.87 | 38.40 | 36.87 | 38.01 | 38.01 | 3.01% | 43,302 |
| Jun 20, 2025 | 37.07 | 37.37 | 36.72 | 36.90 | 36.90 | 0.65% | 52,949 |
| Jun 18, 2025 | 36.43 | 36.91 | 36.43 | 36.66 | 36.66 | 0.19% | 28,987 |
| Jun 17, 2025 | 35.94 | 36.67 | 35.94 | 36.59 | 36.59 | 0.60% | 30,986 |
| Jun 16, 2025 | 37.64 | 37.64 | 36.21 | 36.37 | 36.37 | -1.03% | 22,407 |
| Jun 13, 2025 | 37.10 | 37.10 | 36.55 | 36.75 | 36.75 | -2.44% | 28,029 |
| Jun 12, 2025 | 37.60 | 37.69 | 37.20 | 37.67 | 37.67 | -0.79% | 21,184 |
| Jun 11, 2025 | 37.85 | 38.15 | 37.55 | 37.97 | 37.97 | -0.03% | 44,044 |
| Jun 10, 2025 | 37.55 | 38.15 | 37.55 | 37.98 | 37.98 | 2.12% | 33,282 |
| Jun 9, 2025 | 37.43 | 38.19 | 37.00 | 37.19 | 37.19 | -1.14% | 41,575 |
| Jun 6, 2025 | 37.49 | 37.75 | 37.06 | 37.62 | 37.38 | 1.87% | 23,499 |
| Jun 5, 2025 | 37.01 | 37.44 | 36.36 | 36.93 | 36.69 | -0.28% | 27,636 |