Capital City Bank Group, Inc. - CCBG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	40.93	41.34	41.34	41.54	40.93	22,222
July 02, 2025	40.43	40.82	40.82	40.93	39.57	36,500
July 01, 2025	39.52	40.28	40.28	41	39.34	74,846
June 30, 2025	39.32	39.35	39.35	39.65	39.13	26,694
June 27, 2025	38.94	39.11	39.11	39.53	37.87	83,727
June 26, 2025	38.2	38.81	38.81	39.16	38.2	31,040
June 25, 2025	38.67	38.32	38.32	38.97	38.12	26,245
June 24, 2025	38.23	38.62	38.62	39.14	38	58,400
June 23, 2025	36.87	38.01	38.01	38.39	36.87	43,302
June 20, 2025	37.07	36.9	36.9	37.37	36.72	52,949
June 18, 2025	36.43	36.66	36.66	36.91	36.43	29,000
June 17, 2025	36.51	36.59	36.59	36.9	36.19	30,043
June 16, 2025	37.64	36.37	36.37	37.64	36.21	22,407
June 13, 2025	37.1	36.75	36.75	37.1	36.55	28,029
June 12, 2025	37.6	37.67	37.67	37.69	37.2	21,200
June 11, 2025	37.85	37.97	37.97	38.15	37.55	44,044
June 10, 2025	37.55	37.98	37.98	38.15	37.55	33,300
June 09, 2025	37.43	37.19	37.19	38.19	37	41,600
June 06, 2025	37.49	37.62	37.62	37.75	37.06	23,500
June 05, 2025	37.01	36.93	36.93	37.44	36.36	27,636
June 04, 2025	37.84	37.03	37.03	38.14	37.01	22,200
June 03, 2025	37.18	37.56	37.56	38.07	37.18	37,000
June 02, 2025	37.93	37.49	37.49	38.97	37.24	27,200
May 30, 2025	38.45	37.74	37.74	38.45	37.74	29,100
May 29, 2025	38.31	38.32	38.32	38.32	37.52	18,800
May 28, 2025	38.48	38.06	38.06	38.49	38.02	18,749
May 27, 2025	37.46	38.62	38.62	38.72	37.43	25,105
May 23, 2025	36.97	37.24	37.24	37.58	36.97	16,605
May 22, 2025	37.71	37.6	37.6	38.28	37.58	19,637
May 21, 2025	38.22	38.25	38.25	38.58	37.83	41,738
May 20, 2025	38.62	38.77	38.77	38.77	38.39	9,300
May 19, 2025	38.39	38.85	38.85	38.97	38.11	15,123
May 16, 2025	39	38.48	38.48	39.16	38.32	28,901
May 15, 2025	38.29	39.04	39.04	39.36	38.29	17,517
May 14, 2025	38.02	38.16	38.16	38.49	37.69	19,384
May 13, 2025	38.02	38.38	38.38	38.85	37.44	22,600
May 12, 2025	38.85	37.62	37.62	38.85	37.57	44,200
May 09, 2025	38.94	37.6	37.6	38.94	37.45	17,006
May 08, 2025	36.35	38.62	38.62	39.71	36.35	63,968
May 07, 2025	36.91	36.71	36.71	37.3	36.67	18,700
May 06, 2025	37.04	36.82	36.82	37.47	36.77	11,408
May 05, 2025	36.82	37.07	37.07	37.77	35.72	15,211
May 02, 2025	36.75	37.35	37.48	37.49	36.75	18,519
May 01, 2025	36.66	36.72	36.72	37	36.2	22,600
April 30, 2025	36.15	36.54	36.54	36.76	35.57	28,634
April 29, 2025	35.78	36.71	36.71	36.84	35.78	20,802
April 28, 2025	35.83	36.01	36.01	36.47	35.73	24,400
April 25, 2025	36.38	36.27	36.27	36.38	34.83	18,184
April 24, 2025	36.33	36.87	36.87	37.05	36.33	26,400
April 23, 2025	36.27	36.8	36.8	36.96	36.03	32,048
April 22, 2025	36	36.11	36.11	36.32	34.93	23,106
April 21, 2025	36.33	35.56	35.56	36.35	35.36	22,200
April 17, 2025	33.94	34.3	34.3	34.46	33.94	19,000
April 16, 2025	33.98	33.9	33.9	34.27	33.64	17,607
April 15, 2025	33.08	34.05	34.05	34.26	33.08	22,413
April 14, 2025	33.23	33.01	33.01	33.36	32.38	22,000
April 11, 2025	32.61	33.13	33.13	33.6	32.61	19,014
April 10, 2025	34.07	33.34	33.34	34.22	32.81	21,900
April 09, 2025	33.15	34.87	34.87	35.25	32.75	77,726
April 08, 2025	34.35	33.76	33.76	35.39	33.3	30,100

Capital City Bank Group, Inc. (CCBG) NASDAQ