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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.8	42.54	42.54	43.17	42.52	43,253
December 03, 2025	42.23	42.88	42.88	42.91	42.22	38,500
December 02, 2025	42.17	42	42	42.23	39.28	34,539
December 01, 2025	41.2	41.78	41.78	42.12	41.2	52,706
November 28, 2025	42.3	41.92	41.92	42.5	41.66	21,448
November 26, 2025	42.09	42.3	42.3	42.5	41.87	42,538
November 25, 2025	40.96	42.29	42.29	42.47	40.85	53,416
November 24, 2025	41.34	41.02	41.02	41.67	40.82	72,200
November 21, 2025	39.93	41.39	41.39	41.66	39.93	77,400
November 20, 2025	40.05	40	40	40.66	39.84	82,437
November 19, 2025	39.87	39.53	39.53	39.87	39.24	39,643
November 18, 2025	39.89	39.46	39.46	39.91	39.4	49,600
November 17, 2025	40.73	39.46	39.46	40.82	39.38	32,600
November 14, 2025	40	40.84	40.84	40.9	40	35,100
November 13, 2025	40.83	40.87	40.87	41.23	40.49	42,028
November 12, 2025	41.41	40.86	40.86	41.41	40.64	18,772
November 11, 2025	40.92	40.9	40.9	41.33	40.44	57,200
November 10, 2025	40.48	40.77	40.77	40.96	39.86	52,024
November 07, 2025	39.79	40.06	40.06	40.18	39.55	48,046
November 06, 2025	39.89	39.71	39.71	40.2	39.27	42,028
November 05, 2025	39.69	40.24	40.24	40.35	39.69	39,800
November 04, 2025	39.13	39.48	39.48	39.62	38.79	38,700
November 03, 2025	38.75	39.39	39.39	39.39	38.55	45,622
October 31, 2025	38.83	38.9	38.9	39.22	38.6	36,600
October 30, 2025	39.23	39.2	39.2	39.61	39.19	22,317
October 29, 2025	40.38	39.42	39.42	40.82	38.95	60,132
October 28, 2025	40.31	40.62	40.62	40.83	40.31	28,826
October 27, 2025	41.5	40.33	40.33	42.3	40.3	59,040
October 24, 2025	40.94	41.36	41.36	41.44	40.71	45,335
October 23, 2025	41.47	40.68	40.68	41.6	40.37	39,683
October 22, 2025	40.38	40.98	40.98	41.41	40.06	40,422
October 21, 2025	40.89	40.17	40.17	41.12	38.27	46,842
October 20, 2025	40.06	40.99	40.99	41.04	40	45,937
October 17, 2025	39.6	39.97	39.97	40.52	39.17	54,144
October 16, 2025	41.35	39.47	39.47	41.35	39.21	41,528
October 15, 2025	42.7	41.46	41.46	42.83	41.31	48,732
October 14, 2025	40.66	42.55	42.55	42.66	40.66	58,700
October 13, 2025	41.33	41.11	41.11	41.33	40.64	40,306
October 10, 2025	42.46	40.78	40.78	42.75	40.73	68,204
October 09, 2025	42.38	42.25	42.25	42.5	41.98	55,000
October 08, 2025	42.99	42.6	42.6	43.35	42.32	59,212
October 07, 2025	42.87	42.67	42.67	43.42	42.63	60,009
October 06, 2025	42.54	43.06	43.06	43.42	42.39	64,438
October 03, 2025	42.01	42.3	42.3	42.7	41.97	57,700
October 02, 2025	41.56	41.79	41.79	41.9	41.15	65,000
October 01, 2025	41.45	41.75	41.75	41.94	41.16	59,100
September 30, 2025	41.59	41.79	41.79	41.89	41.28	53,400
September 29, 2025	42.75	41.74	41.74	42.75	41.46	53,300
September 26, 2025	42.65	42.62	42.62	42.95	42.43	31,526
September 25, 2025	42.79	42.51	42.51	43.05	42.27	30,180
September 24, 2025	43.07	43.01	43.01	43.27	42.62	35,100
September 23, 2025	43.24	43.01	43.01	43.65	42.88	40,329
September 22, 2025	43.18	43.02	43.02	43.48	42.85	55,606
September 19, 2025	43.87	43.33	43.33	44.38	43.32	219,200
September 18, 2025	43.91	43.74	43.74	44.58	43.55	125,800
September 17, 2025	43.59	43.44	43.44	44.37	43.01	68,800
September 16, 2025	43.42	43.07	43.07	43.42	42.6	35,362
September 15, 2025	43.33	43.52	43.52	43.81	43.27	53,435
September 12, 2025	43.29	43.28	43.28	43.63	42.99	26,422
September 11, 2025	43.28	43.71	43.71	43.76	43.13	33,500

Capital City Bank Group, Inc. (CCBG) NASDAQ