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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	40.99	41.24	41.24	41.27	40.75	49,039
July 08, 2025	41.24	41.14	41.14	41.75	41	60,400
July 07, 2025	40.99	41.05	41.05	41.69	40.74	43,535
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

Capital City Bank Group, Inc. (CCBG) NASDAQ