5 DAY PERFORMANCE
-16.12%
1 MONTH PERFORMANCE
-11.29%
3 MONTH PERFORMANCE
-6.61%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+2.21%
1 YEAR PERFORMANCE
+12.46%
Capital City Bank Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $52.00 | $52.12 (0.24%) | $52.30 | $50.98 | 26.96 K | $892.84 M |
| 08/06/2026 | $52.70 | $52.26 (-0.83%) | $53.60 | $52.05 | 77.01 K | $893.70 M |
| 08/05/2026 | $52.69 | $52.30 (-0.74%) | $53.10 | $52.14 | 145.00 K | $894.38 M |
| 08/04/2026 | $52.36 | $52.69 (0.63%) | $53.10 | $52.03 | 74.14 K | $901.05 M |
| 08/03/2026 | $52.38 | $52.46 (0.15%) | $52.78 | $51.97 | 94.30 K | $897.12 M |
| 07/31/2026 | $51.35 | $51.87 (1.01%) | $52.05 | $51.01 | 48.74 K | $887.03 M |
| 07/30/2026 | $52.38 | $51.58 (-1.53%) | $53.14 | $51.54 | 104.14 K | $882.07 M |
| 07/29/2026 | $52.42 | $52.46 (0.08%) | $53.09 | $50.62 | 98.32 K | $897.12 M |
| 07/28/2026 | $52.24 | $52.84 (1.15%) | $53.42 | $51.81 | 83.84 K | $903.62 M |
| 07/27/2026 | $52.01 | $52.07 (0.12%) | $52.49 | $51.69 | 81.81 K | $890.45 M |
| 07/24/2026 | $51.03 | $51.60 (1.12%) | $52.03 | $50.66 | 59.70 K | $882.41 M |
| 07/23/2026 | $50.35 | $50.95 (1.19%) | $51.03 | $49.53 | 84.55 K | $871.30 M |
| 07/22/2026 | $52.22 | $50.93 (-2.47%) | $52.22 | $50.38 | 177.63 K | $870.95 M |
| 07/21/2026 | $50.82 | $51.83 (1.99%) | $52.20 | $50.18 | 166.14 K | $886.34 M |
| 07/20/2026 | $50.29 | $49.93 (-0.72%) | $51.00 | $49.74 | 141.40 K | $853.85 M |
| 07/17/2026 | $50.98 | $50.36 (-1.22%) | $51.36 | $49.99 | 76.60 K | $862.62 M |
| 07/16/2026 | $49.35 | $51.28 (3.91%) | $51.46 | $49.35 | 58.23 K | $878.38 M |
| 07/15/2026 | $49.34 | $49.75 (0.83%) | $49.97 | $49.17 | 59.03 K | $852.17 M |
| 07/14/2026 | $49.74 | $49.34 (-0.8%) | $50.03 | $49.21 | 76.34 K | $845.14 M |
| 07/13/2026 | $49.62 | $49.65 (0.06%) | $50.00 | $49.07 | 64.42 K | $850.45 M |
| 07/10/2026 | $49.15 | $49.62 (0.96%) | $49.73 | $48.81 | 63.11 K | $849.94 M |
| 07/09/2026 | $48.28 | $49.32 (2.15%) | $49.33 | $48.15 | 63.50 K | $844.80 M |
| 07/08/2026 | $48.84 | $48.12 (-1.47%) | $48.84 | $47.63 | 90.14 K | $824.25 M |
| 07/07/2026 | $49.96 | $49.05 (-1.82%) | $52.10 | $48.28 | 71.20 K | $840.18 M |
| 07/06/2026 | $49.70 | $49.52 (-0.36%) | $50.60 | $49.31 | 67.00 K | $848.23 M |
| 07/02/2026 | $50.51 | $49.63 (-1.74%) | $50.70 | $49.16 | 108.40 K | $850.11 M |
| 07/01/2026 | $49.62 | $50.27 (1.31%) | $50.68 | $49.07 | 96.52 K | $861.07 M |
| 06/30/2026 | $49.64 | $49.42 (-0.44%) | $49.82 | $48.82 | 84.90 K | $846.52 M |
| 06/29/2026 | $49.80 | $49.66 (-0.28%) | $50.25 | $48.99 | 99.43 K | $850.63 M |
| 06/26/2026 | $48.75 | $49.98 (2.52%) | $51.04 | $48.35 | 469.15 K | $856.11 M |
| 06/25/2026 | $49.50 | $48.57 (-1.88%) | $49.50 | $48.25 | 92.64 K | $831.96 M |
| 06/24/2026 | $48.48 | $48.56 (0.17%) | $48.77 | $48.10 | 91.30 K | $831.78 M |
| 06/23/2026 | $47.05 | $48.07 (2.17%) | $48.17 | $46.66 | 80.04 K | $823.39 M |
| 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 |
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.
