5 DAY PERFORMANCE
-14.45%
1 MONTH PERFORMANCE
-11.67%
3 MONTH PERFORMANCE
-16.74%
6 MONTH PERFORMANCE
-6.65%
YEAR-TO-DATE PERFORMANCE
+2.21%
1 YEAR PERFORMANCE
+9.57%
Capital City Bank Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $52.53 | $50.34 (-4.17%) | $52.97 | $50.18 | 95.70 K | $861.47 M |
| 11/04/2026 | $52.58 | $51.80 (-1.48%) | $53.40 | $51.69 | 120.70 K | $886.45 M |
| 11/03/2026 | $52.04 | $51.28 (-1.46%) | $52.36 | $50.97 | 83.64 K | $877.55 M |
| 11/02/2026 | $51.38 | $51.95 (1.11%) | $52.30 | $50.53 | 100.80 K | $889.02 M |
| 10/30/2026 | $51.27 | $50.86 (-0.8%) | $51.50 | $50.28 | 75.33 K | $870.37 M |
| 10/29/2026 | $51.29 | $51.18 (-0.21%) | $51.65 | $50.89 | 96.10 K | $875.84 M |
| 10/28/2026 | $51.15 | $50.81 (-0.66%) | $51.42 | $50.39 | 90.20 K | $869.51 M |
| 10/27/2026 | $51.34 | $51.22 (-0.23%) | $51.52 | $50.51 | 78.20 K | $876.53 M |
| 10/26/2026 | $50.62 | $50.90 (0.55%) | $51.40 | $50.50 | 68.57 K | $871.05 M |
| 10/23/2026 | $50.14 | $50.53 (0.78%) | $50.71 | $50.14 | 78.00 K | $864.72 M |
| 10/22/2026 | $49.54 | $50.49 (1.92%) | $50.92 | $49.54 | 93.90 K | $864.04 M |
| 10/21/2026 | $49.78 | $49.54 (-0.48%) | $49.99 | $49.29 | 83.14 K | $847.78 M |
| 10/20/2026 | $48.83 | $49.41 (1.19%) | $50.49 | $48.83 | 83.10 K | $845.55 M |
| 10/19/2026 | $49.14 | $48.63 (-1.04%) | $49.17 | $48.46 | 65.66 K | $832.21 M |
| 10/16/2026 | $49.03 | $49.08 (0.1%) | $50.03 | $48.97 | 89.10 K | $839.32 M |
| 10/15/2026 | $49.01 | $48.88 (-0.27%) | $49.56 | $48.65 | 63.20 K | $835.90 M |
| 10/14/2026 | $47.85 | $48.66 (1.69%) | $48.74 | $47.51 | 107.95 K | $832.13 M |
| 10/13/2026 | $48.52 | $48.17 (-0.72%) | $48.54 | $48.03 | 120.04 K | $823.76 M |
| 10/12/2026 | $48.06 | $48.39 (0.69%) | $48.89 | $48.06 | 91.15 K | $827.52 M |
| 10/09/2026 | $48.51 | $48.10 (-0.85%) | $48.80 | $48.04 | 85.50 K | $822.56 M |
| 10/08/2026 | $48.53 | $48.61 (0.16%) | $49.32 | $48.51 | 81.50 K | $831.28 M |
| 10/07/2026 | $48.89 | $48.78 (-0.22%) | $49.04 | $48.61 | 99.20 K | $834.19 M |
| 10/06/2026 | $49.52 | $49.26 (-0.53%) | $49.72 | $49.22 | 43.50 K | $842.40 M |
| 10/05/2026 | $49.75 | $49.31 (-0.88%) | $49.85 | $49.18 | 50.51 K | $843.25 M |
| 10/02/2026 | $49.20 | $49.66 (0.93%) | $49.72 | $49.17 | 54.20 K | $849.24 M |
| 10/01/2026 | $48.33 | $48.80 (0.97%) | $48.80 | $47.75 | 96.20 K | $834.53 M |
| 09/30/2026 | $48.83 | $48.33 (-1.02%) | $48.96 | $48.09 | 72.10 K | $826.49 M |
| 09/29/2026 | $49.40 | $48.84 (-1.13%) | $49.43 | $48.55 | 78.83 K | $835.21 M |
| 09/28/2026 | $49.63 | $49.24 (-0.79%) | $50.01 | $49.15 | 118.80 K | $842.05 M |
| 09/25/2026 | $49.31 | $49.86 (1.12%) | $49.90 | $49.30 | 59.10 K | $852.66 M |
| 09/24/2026 | $48.89 | $49.31 (0.86%) | $49.60 | $48.89 | 66.30 K | $843.25 M |
| 09/23/2026 | $49.72 | $48.75 (-1.95%) | $49.95 | $48.63 | 94.60 K | $833.67 M |
| 09/22/2026 | $50.47 | $49.73 (-1.47%) | $50.75 | $49.73 | 77.40 K | $850.43 M |
| 09/21/2026 | $50.27 | $50.19 (-0.16%) | $50.69 | $50.06 | 72.31 K | $858.30 M |
| 09/18/2026 | $49.95 | $50.09 (0.28%) | $50.21 | $48.98 | 164.71 K | $856.59 M |
| 09/17/2026 | $50.44 | $50.19 (-0.5%) | $50.44 | $49.76 | 85.20 K | $858.30 M |
| 09/16/2026 | $50.66 | $50.14 (-1.03%) | $50.69 | $49.32 | 107.02 K | $857.44 M |
| 09/15/2026 | $50.58 | $50.58 (0%) | $51.00 | $50.09 | 67.60 K | $864.97 M |
| 09/14/2026 | $50.61 | $50.59 (-0.04%) | $51.05 | $50.36 | 60.75 K | $865.14 M |
| 09/11/2026 | $51.30 | $50.70 (-1.17%) | $51.56 | $50.16 | 67.80 K | $867.02 M |
| 09/10/2026 | $50.44 | $50.72 (0.56%) | $50.74 | $49.70 | 82.50 K | $867.36 M |
| 09/09/2026 | $50.37 | $50.52 (0.3%) | $50.52 | $49.76 | 63.20 K | $863.94 M |
| 09/08/2026 | $51.52 | $50.67 (-1.65%) | $51.52 | $50.61 | 61.50 K | $866.51 M |
| 09/04/2026 | $51.24 | $51.84 (1.17%) | $52.03 | $51.24 | 51.70 K | $886.52 M |
| 09/03/2026 | $51.43 | $51.46 (0.06%) | $52.66 | $51.19 | 55.10 K | $880.02 M |
| 09/02/2026 | $50.41 | $50.98 (1.13%) | $51.33 | $50.41 | 65.33 K | $871.81 M |
| 09/01/2026 | $50.29 | $50.14 (-0.3%) | $50.80 | $49.74 | 87.90 K | $857.44 M |
| 08/31/2026 | $51.35 | $50.48 (-1.69%) | $51.35 | $50.44 | 78.84 K | $863.26 M |
| 08/28/2026 | $51.35 | $51.34 (-0.02%) | $51.81 | $50.85 | 54.00 K | $877.97 M |
| 08/27/2026 | $50.80 | $51.18 (0.75%) | $51.27 | $50.26 | 38.70 K | $875.23 M |
| 08/26/2026 | $51.12 | $51.08 (-0.08%) | $51.27 | $50.72 | 47.95 K | $873.52 M |
| 08/25/2026 | $51.64 | $51.15 (-0.95%) | $51.95 | $50.92 | 42.53 K | $874.72 M |
| 08/24/2026 | $51.59 | $51.61 (0.04%) | $51.94 | $51.40 | 46.90 K | $882.58 M |
| 08/21/2026 | $51.49 | $51.33 (-0.31%) | $51.85 | $50.86 | 81.30 K | $877.79 M |
| 08/20/2026 | $50.75 | $51.34 (1.16%) | $51.49 | $50.63 | 80.90 K | $877.97 M |
| 08/19/2026 | $51.97 | $50.99 (-1.89%) | $52.40 | $50.91 | 78.32 K | $871.98 M |
| 08/18/2026 | $52.16 | $51.97 (-0.36%) | $52.44 | $51.68 | 68.20 K | $888.74 M |
| 08/17/2026 | $52.29 | $51.97 (-0.61%) | $53.12 | $51.96 | 63.80 K | $888.74 M |
| 08/14/2026 | $52.48 | $52.49 (0.02%) | $52.72 | $51.91 | 61.61 K | $897.63 M |
| 08/13/2026 | $52.44 | $52.49 (0.1%) | $53.46 | $52.29 | 54.35 K | $897.63 M |
| 08/12/2026 | $51.94 | $52.33 (0.75%) | $52.67 | $51.94 | 57.40 K | $894.90 M |
| 08/11/2026 | $51.65 | $51.90 (0.48%) | $52.20 | $51.47 | 47.90 K | $887.54 M |
| 08/10/2026 | $51.56 | $51.50 (-0.12%) | $52.16 | $51.25 | 44.70 K | $880.70 M |
| 08/07/2026 | $52.18 | $52.01 (-0.33%) | $52.31 | $50.98 | 61.50 K | $889.42 M |
| 08/06/2026 | $52.70 | $52.26 (-0.83%) | $53.60 | $52.05 | 77.01 K | $893.70 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.
