Price Alert

Capital City Bank Group I... (CCBG)

NASDAQ: CCBG · Real-Time Price · USD

42.62

0.11 (0.26%)

At close: Sep 26, 2025, 3:59 PM

42.62

0.00%

After-hours: Sep 26, 2025, 05:18 PM EDT

CCBG Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	42.65	42.95	42.43	42.62	42.62	0.26%	31,087
Sep 25, 2025	42.79	43.05	42.27	42.51	42.51	-1.16%	30,180
Sep 24, 2025	43.07	43.27	42.62	43.01	43.01	0.00%	35,100
Sep 23, 2025	43.24	43.65	42.88	43.01	43.01	-0.02%	40,329
Sep 22, 2025	43.18	43.48	42.85	43.02	43.02	-0.72%	55,606
Sep 19, 2025	43.87	44.38	43.32	43.33	43.33	-0.94%	219,200
Sep 18, 2025	43.91	44.58	43.55	43.74	43.74	0.69%	125,800
Sep 17, 2025	43.59	44.37	43.01	43.44	43.44	0.86%	68,800
Sep 16, 2025	43.33	43.80	42.52	43.07	43.07	-1.03%	36,300
Sep 15, 2025	43.33	43.81	43.27	43.52	43.52	0.55%	53,435
Sep 12, 2025	43.29	43.63	42.99	43.28	43.28	-0.98%	26,422
Sep 11, 2025	43.28	43.76	43.13	43.71	43.71	1.18%	33,500
Sep 10, 2025	42.95	43.47	42.95	43.20	43.20	0.68%	29,500
Sep 9, 2025	43.54	43.70	42.91	42.91	42.91	-1.65%	34,000
Sep 8, 2025	43.51	43.65	42.84	43.63	43.63	0.34%	31,900
Sep 5, 2025	44.21	44.69	43.20	43.48	43.22	-1.25%	37,600
Sep 4, 2025	43.26	44.05	43.26	44.03	43.77	2.06%	31,800
Sep 3, 2025	43.20	43.51	43.00	43.14	42.88	-0.42%	28,311
Sep 2, 2025	43.34	43.57	42.96	43.32	43.06	-1.23%	27,449
Aug 29, 2025	43.74	44.04	43.52	43.86	43.60	0.85%	24,100