5 DAY PERFORMANCE
-8.36%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+1.19%
YEAR-TO-DATE PERFORMANCE
+2.21%
1 YEAR PERFORMANCE
+14.47%
Capital City Bank Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $47.36 | $46.86 (-1.06%) | $47.90 | $46.56 | 86.42 K | $802.66 M |
| 06/18/2026 | $47.11 | $47.48 (0.79%) | $47.80 | $46.10 | 354.20 K | $813.28 M |
| 06/17/2026 | $46.21 | $46.57 (0.78%) | $46.97 | $45.90 | 143.34 K | $797.70 M |
| 06/16/2026 | $46.98 | $46.40 (-1.23%) | $46.98 | $45.27 | 120.20 K | $794.79 M |
| 06/15/2026 | $47.30 | $46.27 (-2.18%) | $48.15 | $46.10 | 99.70 K | $792.56 M |
| 06/12/2026 | $46.28 | $47.12 (1.82%) | $47.32 | $45.97 | 98.14 K | $807.12 M |
| 06/11/2026 | $46.49 | $46.36 (-0.28%) | $47.31 | $45.81 | 84.41 K | $794.10 M |
| 06/10/2026 | $45.95 | $46.31 (0.78%) | $46.62 | $45.62 | 67.10 K | $793.24 M |
| 06/09/2026 | $45.55 | $45.62 (0.15%) | $46.59 | $45.54 | 54.40 K | $781.42 M |
| 06/08/2026 | $45.36 | $45.25 (-0.24%) | $45.90 | $45.07 | 45.72 K | $775.09 M |
| 06/05/2026 | $44.25 | $45.34 (2.46%) | $45.70 | $44.25 | 91.70 K | $776.63 M |
| 06/04/2026 | $44.18 | $44.25 (0.16%) | $45.15 | $44.09 | 123.20 K | $757.96 M |
| 06/03/2026 | $44.60 | $43.63 (-2.17%) | $44.88 | $43.57 | 62.30 K | $747.34 M |
| 06/02/2026 | $44.35 | $44.89 (1.22%) | $45.01 | $44.34 | 86.90 K | $768.92 M |
| 06/01/2026 | $45.07 | $44.59 (-1.07%) | $45.75 | $44.27 | 49.53 K | $763.78 M |
| 05/29/2026 | $46.23 | $45.64 (-1.28%) | $46.27 | $45.59 | 115.10 K | $781.77 M |
| 05/28/2026 | $46.39 | $46.03 (-0.78%) | $46.67 | $45.90 | 86.90 K | $788.45 M |
| 05/27/2026 | $46.25 | $46.53 (0.61%) | $46.74 | $46.07 | 68.82 K | $797.01 M |
| 05/26/2026 | $46.48 | $46.45 (-0.06%) | $46.96 | $45.99 | 121.54 K | $795.64 M |
| 05/22/2026 | $46.84 | $46.41 (-0.92%) | $47.17 | $46.19 | 76.30 K | $794.96 M |
| 05/21/2026 | $46.49 | $46.68 (0.41%) | $46.82 | $45.47 | 61.80 K | $799.58 M |
| 05/20/2026 | $46.03 | $46.49 (1%) | $46.96 | $46.03 | 68.40 K | $796.33 M |
| 05/19/2026 | $46.04 | $45.99 (-0.11%) | $46.30 | $45.74 | 78.80 K | $787.76 M |
| 05/18/2026 | $45.30 | $45.96 (1.46%) | $46.15 | $45.30 | 53.54 K | $787.25 M |
| 05/15/2026 | $45.90 | $45.46 (-0.96%) | $45.90 | $45.23 | 51.90 K | $778.68 M |
| 05/14/2026 | $46.06 | $46.14 (0.17%) | $46.42 | $46.05 | 55.04 K | $790.33 M |
| 05/13/2026 | $45.95 | $45.83 (-0.26%) | $46.29 | $45.55 | 71.22 K | $785.02 M |
| 05/12/2026 | $46.18 | $45.95 (-0.5%) | $46.33 | $45.39 | 55.90 K | $787.08 M |
| 05/11/2026 | $46.98 | $46.15 (-1.77%) | $47.02 | $46.09 | 43.60 K | $790.50 M |
| 05/08/2026 | $46.59 | $46.82 (0.49%) | $46.85 | $46.28 | 61.60 K | $801.98 M |
| 05/07/2026 | $46.79 | $46.59 (-0.43%) | $47.10 | $46.44 | 82.62 K | $798.04 M |
| 05/06/2026 | $46.93 | $46.61 (-0.68%) | $47.42 | $46.46 | 85.54 K | $798.38 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 | $788.96 M |
| 04/15/2026 | $46.57 | $46.43 (-0.3%) | $46.75 | $46.19 | 60.22 K | $795.30 M |
| 04/14/2026 | $46.63 | $46.59 (-0.09%) | $46.72 | $45.99 | 73.40 K | $798.04 M |
| 04/13/2026 | $46.47 | $46.71 (0.52%) | $46.91 | $46.25 | 60.30 K | $800.10 M |
| 04/10/2026 | $46.57 | $46.41 (-0.34%) | $47.00 | $45.97 | 104.23 K | $794.96 M |
| 04/09/2026 | $45.77 | $46.77 (2.18%) | $46.92 | $45.73 | 124.20 K | $801.12 M |
| 04/08/2026 | $45.95 | $45.87 (-0.17%) | $46.39 | $45.20 | 268.50 K | $785.71 M |
| 04/07/2026 | $44.63 | $45.31 (1.52%) | $45.38 | $44.62 | 176.20 K | $776.11 M |
| 04/06/2026 | $44.02 | $44.68 (1.5%) | $44.84 | $42.97 | 47.42 K | $765.32 M |
| 04/02/2026 | $43.20 | $44.21 (2.34%) | $44.33 | $42.90 | 80.50 K | $757.27 M |
| 04/01/2026 | $43.46 | $43.83 (0.85%) | $44.32 | $43.46 | 88.72 K | $750.76 M |
| 03/31/2026 | $43.60 | $43.46 (-0.32%) | $43.79 | $43.08 | 101.60 K | $744.43 M |
| 03/30/2026 | $43.25 | $43.32 (0.16%) | $43.49 | $42.99 | 108.50 K | $742.03 M |
| 03/27/2026 | $43.09 | $43.02 (-0.16%) | $43.16 | $42.78 | 74.24 K | $736.89 M |
| 03/26/2026 | $42.69 | $43.37 (1.59%) | $43.42 | $42.27 | 77.03 K | $742.88 M |
| 03/25/2026 | $43.36 | $42.93 (-0.99%) | $43.42 | $42.81 | 85.61 K | $735.35 M |
| 03/24/2026 | $42.34 | $43.02 (1.61%) | $43.74 | $42.25 | 119.21 K | $736.89 M |
| 03/23/2026 | $42.78 | $42.92 (0.33%) | $43.51 | $42.72 | 128.60 K | $735.18 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.
