5 DAY PERFORMANCE
-13.22%
1 MONTH PERFORMANCE
-15.23%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
+3.89%
YEAR-TO-DATE PERFORMANCE
+2.21%
1 YEAR PERFORMANCE
+0.42%
Capital City Bank Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
