5 DAY PERFORMANCE
-6.57%
1 MONTH PERFORMANCE
-2.62%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+9.57%
YEAR-TO-DATE PERFORMANCE
+2.21%
1 YEAR PERFORMANCE
+18.17%
Capital City Bank Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.64 | $46.52 (-0.26%) | $47.15 | $46.46 | 45.78 K | $802.24 M |
| 05/05/2026 | $46.07 | $46.47 (0.87%) | $46.66 | $46.07 | 43.20 K | $795.98 M |
| 05/04/2026 | $46.35 | $45.80 (-1.19%) | $46.75 | $43.95 | 59.24 K | $784.51 M |
| 05/01/2026 | $46.20 | $46.57 (0.8%) | $46.85 | $45.71 | 59.50 K | $797.70 M |
| 04/30/2026 | $45.81 | $46.17 (0.79%) | $46.50 | $45.81 | 47.10 K | $790.85 M |
| 04/29/2026 | $47.05 | $46.07 (-2.08%) | $47.05 | $45.66 | 94.60 K | $789.13 M |
| 04/28/2026 | $46.76 | $47.34 (1.24%) | $47.71 | $46.72 | 74.80 K | $810.89 M |
| 04/27/2026 | $46.07 | $46.57 (1.09%) | $46.92 | $46.07 | 64.50 K | $797.70 M |
| 04/24/2026 | $46.06 | $46.15 (0.2%) | $46.42 | $45.83 | 75.02 K | $790.50 M |
| 04/23/2026 | $45.58 | $46.29 (1.56%) | $46.31 | $45.29 | 101.70 K | $792.90 M |
| 04/22/2026 | $46.38 | $45.47 (-1.96%) | $47.14 | $45.27 | 125.00 K | $778.86 M |
| 04/21/2026 | $47.01 | $46.24 (-1.64%) | $48.72 | $45.97 | 106.20 K | $792.04 M |
| 04/20/2026 | $47.30 | $46.90 (-0.85%) | $48.78 | $44.37 | 74.80 K | $803.35 M |
| 04/17/2026 | $46.61 | $46.83 (0.47%) | $47.69 | $46.49 | 123.50 K | $802.15 M |
| 04/16/2026 | $46.25 | $46.06 (-0.41%) | $46.46 | $45.97 | 69.24 K | $786.24 M |
| 04/15/2026 | $46.57 | $46.43 (-0.3%) | $46.75 | $46.19 | 60.22 K | $792.56 M |
| 04/14/2026 | $46.63 | $46.59 (-0.09%) | $46.72 | $45.99 | 73.40 K | $795.29 M |
| 04/13/2026 | $46.47 | $46.71 (0.52%) | $46.91 | $46.25 | 60.30 K | $797.34 M |
| 04/10/2026 | $46.57 | $46.41 (-0.34%) | $47.00 | $45.97 | 104.23 K | $792.22 M |
| 04/09/2026 | $45.77 | $46.77 (2.18%) | $46.92 | $45.73 | 124.20 K | $798.36 M |
| 04/08/2026 | $45.95 | $45.87 (-0.17%) | $46.39 | $45.20 | 268.50 K | $783.00 M |
| 04/07/2026 | $44.63 | $45.31 (1.52%) | $45.38 | $44.62 | 176.20 K | $773.44 M |
| 04/06/2026 | $44.02 | $44.68 (1.5%) | $44.84 | $42.97 | 47.42 K | $762.69 M |
| 04/02/2026 | $43.20 | $44.21 (2.34%) | $44.33 | $42.90 | 80.50 K | $754.66 M |
| 04/01/2026 | $43.46 | $43.83 (0.85%) | $44.32 | $43.46 | 88.72 K | $748.18 M |
| 03/31/2026 | $43.60 | $43.46 (-0.32%) | $43.79 | $43.08 | 101.60 K | $741.86 M |
| 03/30/2026 | $43.25 | $43.32 (0.16%) | $43.49 | $42.99 | 108.50 K | $739.47 M |
| 03/27/2026 | $43.09 | $43.02 (-0.16%) | $43.16 | $42.78 | 74.24 K | $734.35 M |
| 03/26/2026 | $42.69 | $43.37 (1.59%) | $43.42 | $42.27 | 77.03 K | $740.33 M |
| 03/25/2026 | $43.36 | $42.93 (-0.99%) | $43.42 | $42.81 | 85.61 K | $732.82 M |
| 03/24/2026 | $42.34 | $43.02 (1.61%) | $43.74 | $42.25 | 119.21 K | $734.35 M |
| 03/23/2026 | $42.78 | $42.92 (0.33%) | $43.51 | $42.72 | 128.60 K | $732.64 M |
| 03/20/2026 | $42.09 | $41.88 (-0.5%) | $42.32 | $41.59 | 592.25 K | $714.89 M |
| 03/19/2026 | $41.45 | $42.17 (1.74%) | $42.38 | $41.04 | 163.81 K | $719.84 M |
| 03/18/2026 | $41.96 | $41.57 (-0.93%) | $42.40 | $41.21 | 117.34 K | $709.60 M |
| 03/17/2026 | $42.80 | $42.13 (-1.57%) | $43.04 | $41.98 | 101.61 K | $719.16 M |
| 03/16/2026 | $42.49 | $42.64 (0.35%) | $42.83 | $42.25 | 78.80 K | $727.86 M |
| 03/13/2026 | $42.60 | $42.24 (-0.85%) | $42.89 | $41.92 | 76.70 K | $721.04 M |
| 03/12/2026 | $41.32 | $42.33 (2.44%) | $42.39 | $41.27 | 148.84 K | $722.57 M |
| 03/11/2026 | $42.33 | $41.99 (-0.8%) | $42.53 | $41.47 | 148.21 K | $716.77 M |
| 03/10/2026 | $42.20 | $42.34 (0.33%) | $42.90 | $41.75 | 94.45 K | $722.74 M |
| 03/09/2026 | $42.00 | $42.54 (1.29%) | $42.80 | $41.37 | 207.80 K | $726.16 M |
| 03/06/2026 | $41.64 | $42.76 (2.69%) | $42.80 | $40.90 | 105.80 K | $729.91 M |
| 03/05/2026 | $43.01 | $42.48 (-1.23%) | $43.82 | $42.40 | 50.50 K | $725.13 M |
| 03/04/2026 | $43.43 | $43.33 (-0.23%) | $43.77 | $43.03 | 74.80 K | $739.64 M |
| 03/03/2026 | $42.60 | $43.06 (1.08%) | $43.49 | $42.20 | 87.00 K | $735.03 M |
| 03/02/2026 | $42.50 | $43.31 (1.91%) | $43.89 | $42.39 | 95.61 K | $739.30 M |
| 02/27/2026 | $43.34 | $42.85 (-1.13%) | $43.47 | $42.42 | 140.63 K | $731.45 M |
| 02/26/2026 | $43.68 | $43.38 (-0.69%) | $44.14 | $42.87 | 58.81 K | $740.50 M |
| 02/25/2026 | $42.60 | $43.56 (2.25%) | $43.56 | $42.45 | 73.20 K | $743.57 M |
| 02/24/2026 | $41.73 | $42.15 (1.01%) | $42.29 | $41.57 | 84.94 K | $719.50 M |
| 02/23/2026 | $43.04 | $41.88 (-2.7%) | $43.29 | $41.61 | 71.30 K | $714.89 M |
| 02/20/2026 | $42.50 | $42.99 (1.15%) | $43.15 | $42.50 | 71.00 K | $733.84 M |
| 02/19/2026 | $42.02 | $42.53 (1.21%) | $42.62 | $41.94 | 51.14 K | $725.99 M |
| 02/18/2026 | $42.77 | $42.29 (-1.12%) | $43.44 | $42.12 | 95.82 K | $721.89 M |
| 02/17/2026 | $42.97 | $42.92 (-0.12%) | $43.37 | $42.60 | 56.80 K | $732.64 M |
| 02/13/2026 | $42.90 | $42.82 (-0.19%) | $43.10 | $42.37 | 84.30 K | $730.94 M |
| 02/12/2026 | $42.89 | $42.74 (-0.35%) | $43.10 | $41.88 | 94.20 K | $729.57 M |
| 02/11/2026 | $42.81 | $42.52 (-0.68%) | $43.53 | $42.20 | 117.81 K | $725.82 M |
| 02/10/2026 | $42.98 | $42.66 (-0.74%) | $43.88 | $42.52 | 165.84 K | $728.21 M |
| 02/09/2026 | $43.35 | $43.17 (-0.42%) | $44.12 | $43.06 | 123.03 K | $736.91 M |
| 02/06/2026 | $43.77 | $43.51 (-0.59%) | $44.35 | $42.82 | 74.23 K | $742.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
