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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	42.95	43.2	43.2	43.47	42.95	29,500
September 09, 2025	43.54	42.91	42.91	43.7	42.91	34,000
September 08, 2025	43.51	43.63	43.63	43.65	42.84	31,900
September 05, 2025	44.21	43.48	43.48	44.69	43.2	37,600
September 04, 2025	43.26	44.03	44.03	44.05	43.26	31,800
September 03, 2025	43.2	43.14	43.14	43.51	43	28,311
September 02, 2025	43.34	43.32	43.32	43.57	42.96	27,449
August 29, 2025	43.74	43.86	43.86	44.04	43.52	24,100
August 28, 2025	44.02	43.49	43.49	44.02	43.29	29,506
August 27, 2025	43.32	43.74	43.74	43.74	43.28	32,519
August 26, 2025	42.51	43.39	43.39	43.48	42.51	44,000
August 25, 2025	42.95	42.58	42.58	43.22	42.58	19,087
August 22, 2025	40.97	42.96	42.96	43.19	40.6	50,500
August 21, 2025	40.52	40.65	40.65	40.98	40.52	30,641
August 20, 2025	40.67	40.73	40.73	40.9	39.95	38,400
August 19, 2025	40.68	40.46	40.46	40.71	40.4	22,833
August 18, 2025	40.17	40.65	40.65	40.83	39.78	38,028
August 15, 2025	41.28	40.37	40.37	41.28	40.19	65,900
August 14, 2025	41.31	41.02	41.02	41.36	40.35	34,426
August 13, 2025	41.18	41.66	41.66	41.66	40.83	34,342
August 12, 2025	39.37	40.76	40.76	40.85	39.24	50,300
August 11, 2025	39.01	38.99	38.99	39.38	38.79	27,814
August 08, 2025	39.01	39.11	39.11	39.44	38.74	32,800
August 07, 2025	38.99	38.69	38.69	38.99	38.06	25,636
August 06, 2025	38.81	38.96	38.96	39.21	38.74	61,204
August 05, 2025	39.19	38.89	38.89	39.19	38.44	34,400
August 04, 2025	38.51	38.92	38.92	39.18	38.24	30,207
August 01, 2025	39.35	38.5	38.5	39.35	38	48,800
July 31, 2025	39.02	39.59	39.59	39.81	38.91	45,500
July 30, 2025	40.23	39.48	39.48	40.59	39.13	33,319
July 29, 2025	40.75	40.2	40.2	40.83	40.07	18,320
July 28, 2025	40.41	40.48	40.48	40.5	39.73	22,900
July 25, 2025	40.12	40.42	40.42	40.65	40.12	18,947
July 24, 2025	41.25	40.94	40.94	41.47	40.83	31,614
July 23, 2025	41.36	41.66	41.66	41.66	40.62	35,600
July 22, 2025	40.4	40.71	40.71	42.14	40.4	94,114
July 21, 2025	41.47	41.95	41.95	42.33	41.47	29,803
July 18, 2025	41.98	41.27	41.27	41.98	41.04	31,833
July 17, 2025	41.43	41.59	41.59	41.67	41.26	42,445
July 16, 2025	40.77	41.08	41.08	41.32	40.26	35,346
July 15, 2025	41.34	40.64	40.64	41.34	40.4	46,100
July 14, 2025	40.5	41.55	41.55	41.59	40.5	40,500
July 11, 2025	41.32	40.39	40.39	41.32	40.25	37,100
July 10, 2025	41.01	41.66	41.66	42	41.01	34,200

Capital City Bank Group, Inc. (CCBG) NASDAQ