Capital City Bank Group I... (CCBG)
NASDAQ: CCBG
· Real-Time Price · USD
41.21
-0.45 (-1.08%)
At close: Aug 14, 2025, 3:59 PM
41.02
-0.46%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CCBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.31 | 41.36 | 40.35 | 41.02 | 41.02 | -1.54% | 33,944 |
| Aug 13, 2025 | 41.18 | 41.66 | 40.83 | 41.66 | 41.66 | 2.21% | 34,342 |
| Aug 12, 2025 | 39.37 | 40.85 | 39.24 | 40.76 | 40.76 | 4.54% | 50,300 |
| Aug 11, 2025 | 39.01 | 39.38 | 38.79 | 38.99 | 38.99 | -0.31% | 27,814 |
| Aug 8, 2025 | 39.01 | 39.44 | 38.74 | 39.11 | 39.11 | 1.09% | 32,800 |
| Aug 7, 2025 | 38.99 | 38.99 | 38.06 | 38.69 | 38.69 | -0.69% | 25,636 |
| Aug 6, 2025 | 38.81 | 39.21 | 38.74 | 38.96 | 38.96 | 0.18% | 61,204 |
| Aug 5, 2025 | 39.19 | 39.19 | 38.44 | 38.89 | 38.89 | -0.08% | 34,400 |
| Aug 4, 2025 | 38.51 | 39.18 | 38.24 | 38.92 | 38.92 | 1.09% | 30,207 |
| Aug 1, 2025 | 39.35 | 39.35 | 38.00 | 38.50 | 38.50 | -2.75% | 48,800 |
| Jul 31, 2025 | 39.02 | 39.81 | 38.91 | 39.59 | 39.59 | 0.28% | 45,500 |
| Jul 30, 2025 | 40.23 | 40.59 | 39.13 | 39.48 | 39.48 | -1.79% | 33,319 |
| Jul 29, 2025 | 40.75 | 40.83 | 40.07 | 40.20 | 40.20 | -0.69% | 18,320 |
| Jul 28, 2025 | 40.41 | 40.50 | 39.73 | 40.48 | 40.48 | 0.15% | 22,900 |
| Jul 25, 2025 | 40.12 | 40.65 | 40.12 | 40.42 | 40.42 | -1.27% | 18,947 |
| Jul 24, 2025 | 41.25 | 41.47 | 40.83 | 40.94 | 40.94 | -1.73% | 31,614 |
| Jul 23, 2025 | 41.36 | 41.66 | 40.62 | 41.66 | 41.66 | 2.33% | 35,600 |
| Jul 22, 2025 | 40.40 | 42.14 | 40.40 | 40.71 | 40.71 | -2.96% | 94,114 |
| Jul 21, 2025 | 41.47 | 42.33 | 41.47 | 41.95 | 41.95 | 1.65% | 29,803 |
| Jul 18, 2025 | 41.98 | 41.98 | 41.04 | 41.27 | 41.27 | -0.77% | 32,233 |