Capital City Bank Group - Common Stock (CCBG)

Last Price45.04

Change+0.17 (0.38%)

NASDAQ · Last Trade: Dec 18th, 10:35 AM EST

Historical Prices For Capital City Bank Group - Common Stock (CCBG)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	44.71	45.34	44.62	44.87	58,849	44.87
12/16/2025	45.17	45.17	43.18	44.81	71,049	44.81
12/15/2025	45.38	45.63	44.38	44.76	99,738	44.76
12/12/2025	44.50	45.00	43.84	44.92	106,035	44.92
12/11/2025	44.04	44.85	43.94	44.39	82,684	44.39
12/10/2025	42.95	44.35	42.89	44.12	73,453	44.12
12/09/2025	42.26	42.80	42.25	42.51	46,358	42.51
12/08/2025	41.93	42.40	41.54	42.15	69,636	42.15
12/05/2025	42.39	42.50	41.59	41.79	69,076	41.79
12/04/2025	42.80	43.17	42.52	42.54	45,951	42.54
12/03/2025	42.23	42.91	42.22	42.88	38,452	42.88
12/02/2025	42.17	42.23	39.28	42.00	34,539	42.00
12/01/2025	41.20	42.12	41.20	41.78	55,238	41.78
11/28/2025	42.30	42.50	41.66	41.92	21,448	41.92
11/26/2025	42.09	42.50	41.87	42.30	42,538	42.30
11/25/2025	40.96	42.47	40.85	42.29	53,416	42.29
11/24/2025	41.34	41.67	40.82	41.02	72,164	41.02
11/21/2025	39.93	41.66	39.93	41.39	77,383	41.39
11/20/2025	40.05	40.66	39.84	40.00	82,437	40.00
11/19/2025	39.87	39.87	39.24	39.53	39,643	39.53
11/18/2025	39.88	39.91	39.40	39.46	49,577	39.46
11/17/2025	40.73	40.82	39.38	39.46	32,566	39.46
11/14/2025	40.00	40.90	40.00	40.84	35,083	40.84
11/13/2025	40.83	41.23	40.49	40.87	42,028	40.87
11/12/2025	40.85	41.26	40.66	40.89	28,754	40.89
11/11/2025	40.92	41.33	40.44	40.90	57,242	40.90
11/10/2025	40.48	40.96	39.86	40.77	52,024	40.77
11/07/2025	39.79	40.18	39.55	40.06	48,046	40.06
11/06/2025	39.89	40.20	39.27	39.71	42,028	39.71
11/05/2025	39.69	40.35	39.69	40.24	39,784	40.24
11/04/2025	39.13	39.62	38.79	39.48	38,697	39.48
11/03/2025	38.75	39.39	38.86	39.39	45,622	39.39
10/31/2025	38.83	39.22	38.60	38.90	36,550	38.90
10/30/2025	39.23	39.61	39.19	39.20	22,317	39.20
10/29/2025	40.38	40.81	38.95	39.42	60,132	39.42
10/28/2025	40.31	40.83	40.31	40.62	28,826	40.62
10/27/2025	41.50	42.30	40.30	40.33	59,040	40.33
10/24/2025	40.94	41.44	40.71	41.36	45,335	41.36
10/23/2025	41.47	41.59	40.37	40.68	40,857	40.68
10/22/2025	40.38	41.41	40.06	40.98	40,422	40.98
10/21/2025	40.89	41.12	38.27	40.17	46,842	40.17
10/20/2025	40.06	41.04	40.00	40.99	45,787	40.99
10/17/2025	39.60	40.52	39.17	39.97	54,144	39.97
10/16/2025	41.35	41.35	39.21	39.47	41,528	39.47
10/15/2025	42.70	42.83	41.31	41.46	48,732	41.46
10/14/2025	40.66	42.66	40.66	42.55	58,677	42.55
10/13/2025	41.33	41.33	40.64	41.10	40,306	41.10
10/10/2025	42.46	42.75	40.73	40.78	68,204	40.78
10/09/2025	42.38	42.50	41.98	42.25	54,960	42.25
10/08/2025	42.99	43.35	42.31	42.60	59,212	42.60
10/07/2025	42.87	43.42	42.63	42.67	60,009	42.67
10/06/2025	42.54	43.42	42.38	43.06	64,438	43.06
10/03/2025	42.01	42.70	41.97	42.30	57,672	42.30
10/02/2025	41.56	41.90	41.15	41.79	64,966	41.79
10/01/2025	41.45	41.94	41.16	41.75	59,100	41.75
9/30/2025	41.59	41.89	41.28	41.79	53,375	41.79
9/29/2025	42.75	42.75	41.45	41.74	53,294	41.74
9/26/2025	42.65	42.95	42.43	42.62	34,096	42.62
9/25/2025	42.79	43.05	42.27	42.51	30,020	42.51
9/24/2025	43.07	43.27	42.62	43.01	35,083	43.01
9/23/2025	43.24	43.65	42.88	43.01	40,329	43.01
9/22/2025	43.18	43.48	42.85	43.02	55,606	43.02
9/19/2025	43.87	44.38	43.32	43.33	219,177	43.33
9/18/2025	43.91	44.58	43.55	43.74	125,767	43.74