Capital City Bank Group, Inc. (CCBG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$42.30

north_east

$0.51 (1.22%)

Day's range

$42.01

$42.56

5 DAY PERFORMANCE

-0.56%

1 MONTH PERFORMANCE

+5.59%

3 MONTH PERFORMANCE

-1.42%

6 MONTH PERFORMANCE

+13.74%

YEAR-TO-DATE PERFORMANCE

+15.42%

1 YEAR PERFORMANCE

+8.68%

Capital City Bank Group, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$41.74	$42.15 (0.98%)	$42.40	$41.54	67.21 K	$719.42 M
12/05/2025	$42.39	$41.79 (-1.42%)	$42.50	$41.59	69.10 K	$713.27 M
12/04/2025	$42.80	$42.54 (-0.61%)	$43.17	$42.52	46.00 K	$726.07 M
12/03/2025	$42.23	$42.88 (1.54%)	$42.91	$42.22	38.50 K	$731.88 M
12/02/2025	$42.17	$42.00 (-0.4%)	$42.23	$39.28	34.54 K	$716.86 M
12/01/2025	$41.20	$41.78 (1.41%)	$42.12	$41.20	52.71 K	$713.10 M
11/28/2025	$42.30	$41.92 (-0.9%)	$42.50	$41.66	21.45 K	$715.49 M
11/26/2025	$42.09	$42.30 (0.5%)	$42.50	$41.87	42.54 K	$721.98 M
11/25/2025	$40.96	$42.29 (3.25%)	$42.47	$40.85	53.42 K	$721.81 M
11/24/2025	$41.34	$41.02 (-0.77%)	$41.67	$40.82	72.20 K	$700.13 M
11/21/2025	$39.93	$41.39 (3.66%)	$41.66	$39.93	77.40 K	$706.44 M
11/20/2025	$40.05	$40.00 (-0.12%)	$40.66	$39.84	82.44 K	$682.72 M
11/19/2025	$39.87	$39.53 (-0.85%)	$39.87	$39.24	39.64 K	$674.70 M
11/18/2025	$39.89	$39.46 (-1.08%)	$39.91	$39.40	49.60 K	$673.50 M
11/17/2025	$40.73	$39.46 (-3.12%)	$40.82	$39.38	32.60 K	$673.50 M
11/14/2025	$40.00	$40.84 (2.1%)	$40.90	$40.00	35.10 K	$697.06 M
11/13/2025	$40.83	$40.87 (0.1%)	$41.23	$40.49	42.03 K	$697.57 M
11/12/2025	$40.85	$40.89 (0.1%)	$41.26	$40.67	28.80 K	$697.91 M
11/11/2025	$40.92	$40.90 (-0.05%)	$41.33	$40.44	57.24 K	$698.08 M
11/10/2025	$40.48	$40.77 (0.72%)	$40.96	$39.86	52.02 K	$695.86 M
11/07/2025	$39.79	$40.06 (0.68%)	$40.18	$39.55	48.05 K	$683.74 M
11/06/2025	$39.89	$39.71 (-0.45%)	$40.20	$39.27	42.03 K	$677.77 M
11/05/2025	$39.69	$40.24 (1.39%)	$40.35	$39.69	39.80 K	$686.82 M
11/04/2025	$39.13	$39.48 (0.89%)	$39.62	$38.79	38.70 K	$673.84 M
11/03/2025	$38.75	$39.39 (1.65%)	$39.39	$38.55	45.62 K	$672.31 M
10/31/2025	$38.83	$38.90 (0.18%)	$39.22	$38.60	36.60 K	$663.48 M
10/30/2025	$39.23	$39.20 (-0.08%)	$39.61	$39.19	22.32 K	$668.60 M
10/29/2025	$40.38	$39.42 (-2.38%)	$40.82	$38.95	60.13 K	$672.35 M
10/28/2025	$40.31	$40.62 (0.77%)	$40.83	$40.31	28.83 K	$692.81 M
10/27/2025	$41.50	$40.33 (-2.82%)	$42.30	$40.30	59.04 K	$687.87 M
10/24/2025	$40.94	$41.36 (1.03%)	$41.44	$40.71	45.34 K	$705.44 M
10/23/2025	$41.47	$40.68 (-1.9%)	$41.60	$40.37	40.90 K	$693.84 M
10/22/2025	$40.38	$40.98 (1.49%)	$41.41	$40.06	40.42 K	$698.95 M
10/21/2025	$40.89	$40.17 (-1.76%)	$41.12	$38.27	46.84 K	$685.14 M
10/20/2025	$40.06	$40.99 (2.32%)	$41.04	$40.00	45.94 K	$699.13 M
10/17/2025	$39.60	$39.97 (0.93%)	$40.52	$39.17	54.14 K	$681.73 M
10/16/2025	$41.35	$39.47 (-4.55%)	$41.35	$39.21	41.53 K	$673.20 M
10/15/2025	$42.70	$41.46 (-2.9%)	$42.83	$41.31	48.73 K	$707.14 M
10/14/2025	$40.66	$42.55 (4.65%)	$42.66	$40.66	58.70 K	$725.73 M
10/13/2025	$41.33	$41.11 (-0.53%)	$41.33	$40.64	40.31 K	$701.17 M
10/10/2025	$42.46	$40.78 (-3.96%)	$42.75	$40.73	68.20 K	$695.54 M
10/09/2025	$42.38	$42.25 (-0.31%)	$42.50	$41.98	55.00 K	$720.62 M
10/08/2025	$42.99	$42.60 (-0.91%)	$43.35	$42.32	59.21 K	$726.59 M
10/07/2025	$42.87	$42.67 (-0.47%)	$43.42	$42.63	60.01 K	$727.78 M
10/06/2025	$42.54	$43.06 (1.22%)	$43.42	$42.39	64.44 K	$734.43 M
10/03/2025	$42.01	$42.30 (0.69%)	$42.70	$41.97	57.70 K	$721.47 M
10/02/2025	$41.56	$41.79 (0.55%)	$41.90	$41.15	65.00 K	$712.77 M
10/01/2025	$41.45	$41.75 (0.72%)	$41.94	$41.16	59.10 K	$712.09 M
09/30/2025	$41.59	$41.79 (0.48%)	$41.89	$41.28	53.40 K	$712.77 M
09/29/2025	$42.75	$41.74 (-2.36%)	$42.75	$41.46	53.30 K	$711.92 M
09/26/2025	$42.65	$42.62 (-0.07%)	$42.95	$42.43	31.53 K	$726.93 M
09/25/2025	$42.79	$42.51 (-0.65%)	$43.05	$42.27	30.18 K	$725.05 M
09/24/2025	$43.07	$43.01 (-0.14%)	$43.27	$42.62	35.10 K	$733.58 M
09/23/2025	$43.24	$43.01 (-0.53%)	$43.65	$42.88	40.33 K	$733.58 M
09/22/2025	$43.18	$43.02 (-0.37%)	$43.48	$42.85	55.61 K	$733.75 M
09/19/2025	$43.87	$43.33 (-1.23%)	$44.38	$43.32	219.20 K	$739.04 M
09/18/2025	$43.91	$43.74 (-0.39%)	$44.58	$43.55	125.80 K	$746.03 M
09/17/2025	$43.59	$43.44 (-0.34%)	$44.37	$43.01	68.80 K	$740.91 M
09/16/2025	$43.33	$43.07 (-0.6%)	$43.80	$42.52	36.30 K	$734.60 M
09/15/2025	$43.33	$43.52 (0.44%)	$43.81	$43.27	53.44 K	$742.28 M
09/12/2025	$43.29	$43.28 (-0.02%)	$43.63	$42.99	26.42 K	$738.18 M
09/11/2025	$43.28	$43.71 (0.99%)	$43.76	$43.13	33.50 K	$745.52 M
09/10/2025	$42.95	$43.20 (0.58%)	$43.47	$42.95	29.50 K	$736.82 M
09/09/2025	$43.54	$42.91 (-1.45%)	$43.70	$42.91	34.00 K	$731.87 M