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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.5	42.99	42.99	43.15	42.5	71,000
February 19, 2026	42.02	42.53	42.53	42.62	41.94	51,141
February 18, 2026	42.77	42.29	42.29	43.44	42.12	91,347
February 17, 2026	42.97	42.92	42.92	43.37	42.6	56,800
February 13, 2026	42.9	42.82	42.82	43.1	42.37	84,300
February 12, 2026	42.89	42.74	42.74	43.1	41.88	94,200
February 11, 2026	42.81	42.52	42.52	43.53	42.2	117,809
February 10, 2026	42.98	42.66	42.66	43.88	42.52	165,841
February 09, 2026	43.35	43.17	43.17	44.12	43.06	123,029
February 06, 2026	43.77	43.51	43.51	44.35	42.82	74,228
February 05, 2026	43.65	43.3	43.3	44.04	43.07	71,003
February 04, 2026	43.11	43.25	43.25	43.69	42.59	57,000
February 03, 2026	42.36	42.84	42.84	43.13	42.07	75,800
February 02, 2026	41.56	42.53	42.53	42.97	41.34	85,235
January 30, 2026	41.21	41.76	41.76	42.02	41.2	96,900
January 29, 2026	40.46	41.42	41.42	41.53	40.45	150,800
January 28, 2026	41.55	40.17	40.17	41.92	39.26	164,700
January 27, 2026	43.31	42.36	42.36	43.97	41.93	130,302
January 26, 2026	44.23	44.64	44.64	44.95	43.92	113,900
January 23, 2026	45.9	44.31	44.31	45.9	44	74,336
January 22, 2026	45.89	46.14	46.14	46.83	44.4	48,754
January 21, 2026	44.34	45.98	45.98	46	44.12	64,602
January 20, 2026	43.92	43.97	43.97	44.61	43.9	48,049
January 16, 2026	44.63	44.57	44.57	45.18	44.27	99,500
January 15, 2026	43.44	44.7	44.7	44.94	43.44	59,847
January 14, 2026	43.62	43.71	43.71	43.89	43.18	50,529
January 13, 2026	42.94	43.52	43.52	43.59	42.6	70,802
January 12, 2026	42.66	42.9	42.9	43.03	42.64	69,200
January 09, 2026	43.23	42.92	42.92	44.63	42.84	46,229
January 08, 2026	42.47	43.3	43.3	43.64	42.47	39,008
January 07, 2026	42.61	42.65	42.65	43.41	41.96	37,075
January 06, 2026	42.55	42.67	42.67	42.71	42.15	65,000
January 05, 2026	42.32	42.75	42.75	43.56	42.25	74,341
January 02, 2026	43.21	42.32	42.32	43.21	41.9	90,700
December 31, 2025	42.5	42.57	42.57	42.71	42.26	90,607
December 30, 2025	42.97	42.5	42.5	42.97	42.15	54,702
December 29, 2025	42.64	42.72	42.72	42.87	42.18	61,926
December 26, 2025	43.1	42.62	42.62	43.15	42.55	40,728
December 24, 2025	43.06	42.86	42.86	43.11	42.54	26,700
December 23, 2025	43.28	43	43	43.77	43	53,338
December 22, 2025	43.69	43.55	43.55	44.35	43.41	53,300
December 19, 2025	44.9	43.8	43.8	45.03	43.53	146,600
December 18, 2025	45.23	45.11	45.11	45.48	44.9	55,405
December 17, 2025	44.71	44.87	44.87	45.34	44.62	58,849
December 16, 2025	45.17	44.81	44.81	45.17	43.18	71,049
December 15, 2025	45.38	44.76	44.76	45.63	44.38	99,738
December 12, 2025	44.5	44.92	44.92	45	43.84	106,035
December 11, 2025	44.04	44.39	44.39	44.85	43.94	82,700
December 10, 2025	42.95	44.12	44.12	44.36	42.89	73,500
December 09, 2025	42.26	42.51	42.51	42.8	42.25	46,400
December 08, 2025	41.93	42.15	42.15	42.4	41.54	69,636
December 05, 2025	42.39	41.79	41.79	42.5	41.59	69,100
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

Capital City Bank Group, Inc. (CCBG) NASDAQ