Capital City Bank Group, Inc. (CCBG)
NASDAQ: CCBG · Real-Time Price · USD
38.38
+0.76 (2.02%)
May 13, 2025, 4:00 PM - Market closed
Capital City Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 38.02 | 38.85 | 37.44 | 38.38 | 38.38 | 2.02% | 22,574 |
| May 12, 2025 | 38.85 | 38.85 | 37.57 | 37.62 | 37.62 | 0.07% | 44,150 |
| May 9, 2025 | 38.94 | 38.94 | 37.45 | 37.60 | 37.60 | -2.65% | 17,006 |
| May 8, 2025 | 36.35 | 39.71 | 36.35 | 38.62 | 38.62 | 5.20% | 63,968 |
| May 7, 2025 | 36.91 | 37.30 | 36.67 | 36.71 | 36.71 | -0.30% | 18,665 |
| May 6, 2025 | 37.04 | 37.47 | 36.77 | 36.82 | 36.82 | -0.67% | 11,408 |
| May 5, 2025 | 36.82 | 37.77 | 35.72 | 37.07 | 37.07 | -0.75% | 15,211 |
| May 2, 2025 | 36.75 | 38.04 | 36.75 | 37.35 | 37.35 | 1.72% | 18,961 |
| May 1, 2025 | 36.66 | 37.00 | 36.20 | 36.72 | 36.72 | 0.49% | 22,563 |
| Apr 30, 2025 | 36.15 | 36.76 | 35.57 | 36.54 | 36.54 | -0.46% | 28,636 |
| Apr 29, 2025 | 35.78 | 36.84 | 35.78 | 36.71 | 36.71 | 1.94% | 20,802 |
| Apr 28, 2025 | 35.83 | 36.47 | 35.73 | 36.01 | 36.01 | -0.72% | 24,393 |
| Apr 25, 2025 | 36.38 | 36.38 | 34.83 | 36.27 | 36.27 | -1.63% | 18,184 |
| Apr 24, 2025 | 36.33 | 37.05 | 36.33 | 36.87 | 36.87 | 0.19% | 26,360 |
| Apr 23, 2025 | 36.27 | 36.96 | 36.03 | 36.80 | 36.80 | 1.91% | 32,048 |
| Apr 22, 2025 | 36.00 | 36.32 | 34.93 | 36.11 | 36.11 | 1.55% | 23,106 |
| Apr 21, 2025 | 36.33 | 36.35 | 35.36 | 35.56 | 35.56 | 3.67% | 22,189 |
| Apr 17, 2025 | 33.94 | 34.46 | 33.94 | 34.30 | 34.30 | 1.18% | 18,955 |
| Apr 16, 2025 | 33.98 | 34.27 | 33.64 | 33.90 | 33.90 | -0.44% | 17,607 |
| Apr 15, 2025 | 33.08 | 34.26 | 33.08 | 34.05 | 34.05 | 3.15% | 22,413 |
| Apr 14, 2025 | 33.23 | 33.36 | 32.38 | 33.01 | 33.01 | -0.36% | 21,997 |
| Apr 11, 2025 | 32.61 | 33.60 | 32.61 | 33.13 | 33.13 | -0.63% | 19,014 |
| Apr 10, 2025 | 34.07 | 34.22 | 32.81 | 33.34 | 33.34 | -4.39% | 21,865 |
| Apr 9, 2025 | 33.15 | 35.25 | 32.75 | 34.87 | 34.87 | 3.29% | 77,726 |
| Apr 8, 2025 | 34.35 | 35.39 | 33.30 | 33.76 | 33.76 | 0.60% | 30,052 |
| Apr 7, 2025 | 32.96 | 34.68 | 32.66 | 33.56 | 33.56 | -0.86% | 24,143 |
| Apr 4, 2025 | 33.17 | 33.91 | 32.56 | 33.85 | 33.85 | 0.27% | 30,395 |
| Apr 3, 2025 | 34.76 | 34.77 | 33.76 | 33.76 | 33.76 | -6.20% | 27,896 |
| Apr 2, 2025 | 36.08 | 36.20 | 35.59 | 35.99 | 35.99 | 0.42% | 20,174 |
| Apr 1, 2025 | 35.78 | 36.05 | 35.55 | 35.84 | 35.84 | -0.33% | 11,476 |
| Mar 31, 2025 | 35.23 | 36.18 | 35.23 | 35.96 | 35.96 | 0.31% | 30,803 |
| Mar 28, 2025 | 36.19 | 36.21 | 35.82 | 35.85 | 35.85 | -2.08% | 15,242 |
| Mar 27, 2025 | 36.55 | 36.86 | 36.30 | 36.61 | 36.61 | 0.44% | 20,018 |
| Mar 26, 2025 | 36.64 | 37.28 | 36.40 | 36.45 | 36.45 | 0.47% | 15,998 |
| Mar 25, 2025 | 36.81 | 36.93 | 36.23 | 36.28 | 36.28 | -0.77% | 26,249 |
| Mar 24, 2025 | 36.20 | 37.31 | 36.18 | 36.56 | 36.56 | 2.15% | 24,707 |
| Mar 21, 2025 | 36.49 | 36.52 | 35.78 | 35.79 | 35.79 | -3.17% | 71,526 |
| Mar 20, 2025 | 35.73 | 36.96 | 35.73 | 36.96 | 36.96 | 2.18% | 50,096 |
| Mar 19, 2025 | 35.94 | 36.39 | 35.41 | 36.17 | 36.17 | 1.17% | 15,385 |
| Mar 18, 2025 | 35.31 | 35.75 | 35.17 | 35.75 | 35.75 | 0.56% | 22,232 |
| Mar 17, 2025 | 35.06 | 35.62 | 35.06 | 35.55 | 35.55 | 0.65% | 19,098 |
| Mar 14, 2025 | 35.81 | 36.50 | 34.90 | 35.32 | 35.32 | 0.34% | 28,819 |
| Mar 13, 2025 | 36.11 | 36.11 | 35.03 | 35.20 | 35.20 | -0.98% | 14,327 |
| Mar 12, 2025 | 35.75 | 35.80 | 34.87 | 35.55 | 35.55 | -0.64% | 25,031 |
| Mar 11, 2025 | 35.06 | 36.00 | 34.76 | 35.78 | 35.78 | 2.73% | 49,840 |
| Mar 10, 2025 | 35.83 | 36.51 | 34.77 | 34.83 | 34.83 | -4.02% | 33,573 |
| Mar 7, 2025 | 36.00 | 36.33 | 35.76 | 36.29 | 36.04 | 0.55% | 17,940 |
| Mar 6, 2025 | 35.76 | 36.30 | 35.76 | 36.09 | 35.84 | -0.14% | 16,041 |
| Mar 5, 2025 | 35.89 | 36.32 | 35.76 | 36.14 | 35.89 | -0.03% | 24,419 |
| Mar 4, 2025 | 36.47 | 36.53 | 35.77 | 36.15 | 35.90 | -1.26% | 21,988 |