Capital City Bank Group, Inc.CCBGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $41.56 | $42.97 | $41.34 | $42.53 | 85,235 |
| 1/30/2026 | $41.21 | $42.02 | $41.20 | $41.76 | 96,900 |
| 1/29/2026 | $40.46 | $41.53 | $40.45 | $41.42 | 150,800 |
| 1/28/2026 | $41.55 | $41.92 | $39.26 | $40.17 | 164,700 |
| 1/27/2026 | $43.31 | $43.97 | $41.93 | $42.36 | 130,302 |
| 1/26/2026 | $44.23 | $44.95 | $43.92 | $44.64 | 113,900 |
| 1/23/2026 | $45.90 | $45.90 | $44.00 | $44.31 | 74,336 |
| 1/22/2026 | $45.89 | $46.83 | $44.40 | $46.14 | 50,400 |
| 1/21/2026 | $44.34 | $46.00 | $44.12 | $45.98 | 64,602 |
| 1/20/2026 | $43.92 | $44.61 | $43.90 | $43.97 | 48,049 |
| 1/16/2026 | $44.63 | $45.18 | $44.27 | $44.57 | 99,500 |
| 1/15/2026 | $43.44 | $44.94 | $43.44 | $44.70 | 59,847 |
| 1/14/2026 | $43.62 | $43.89 | $43.18 | $43.71 | 50,529 |
| 1/13/2026 | $42.87 | $43.59 | $42.60 | $43.52 | 72,900 |
| 1/12/2026 | $42.66 | $43.03 | $42.64 | $42.90 | 69,200 |
| 1/9/2026 | $43.23 | $44.63 | $42.84 | $42.92 | 46,229 |
| 1/8/2026 | $42.47 | $43.64 | $42.47 | $43.30 | 39,008 |
| 1/7/2026 | $42.69 | $43.41 | $41.96 | $42.65 | 37,600 |
| 1/6/2026 | $42.55 | $42.71 | $42.15 | $42.67 | 65,000 |
| 1/5/2026 | $42.32 | $43.56 | $42.25 | $42.75 | 74,341 |
| 1/2/2026 | $43.21 | $43.21 | $41.90 | $42.32 | 90,700 |
| 12/31/2025 | $42.50 | $42.71 | $42.26 | $42.57 | 90,607 |
| 12/30/2025 | $42.97 | $42.97 | $42.15 | $42.50 | 54,702 |
| 12/29/2025 | $42.64 | $42.87 | $42.18 | $42.72 | 61,926 |
| 12/26/2025 | $43.10 | $43.15 | $42.55 | $42.62 | 40,728 |
| 12/24/2025 | $43.06 | $43.11 | $42.54 | $42.86 | 26,700 |
| 12/23/2025 | $43.28 | $43.77 | $43.00 | $43.00 | 53,338 |
| 12/22/2025 | $43.69 | $44.35 | $43.41 | $43.55 | 53,300 |
| 12/19/2025 | $44.90 | $45.03 | $43.53 | $43.80 | 146,600 |
| 12/18/2025 | $45.23 | $45.48 | $44.90 | $45.11 | 55,405 |
| 12/17/2025 | $44.71 | $45.34 | $44.62 | $44.87 | 58,849 |
| 12/16/2025 | $45.17 | $45.17 | $43.18 | $44.81 | 71,049 |
| 12/15/2025 | $45.38 | $45.63 | $44.38 | $44.76 | 99,738 |
| 12/12/2025 | $44.50 | $45.00 | $43.84 | $44.92 | 106,035 |
| 12/11/2025 | $44.04 | $44.85 | $43.94 | $44.39 | 82,700 |
| 12/10/2025 | $42.95 | $44.36 | $42.89 | $44.12 | 73,500 |
| 12/9/2025 | $42.26 | $42.80 | $42.25 | $42.51 | 46,400 |
| 12/8/2025 | $41.93 | $42.40 | $41.54 | $42.15 | 69,636 |
| 12/5/2025 | $42.39 | $42.50 | $41.59 | $41.79 | 69,100 |
| 12/4/2025 | $42.80 | $43.17 | $42.52 | $42.54 | 46,000 |
| 12/3/2025 | $42.23 | $42.91 | $42.22 | $42.88 | 38,500 |
| 12/2/2025 | $42.17 | $42.23 | $39.28 | $42.00 | 34,539 |
| 12/1/2025 | $41.20 | $42.12 | $41.20 | $41.78 | 52,706 |
| 11/28/2025 | $42.30 | $42.50 | $41.66 | $41.92 | 21,448 |
| 11/26/2025 | $42.09 | $42.50 | $41.87 | $42.30 | 42,538 |
| 11/25/2025 | $40.96 | $42.47 | $40.85 | $42.29 | 53,416 |
| 11/24/2025 | $41.34 | $41.67 | $40.82 | $41.02 | 72,200 |
| 11/21/2025 | $39.93 | $41.66 | $39.93 | $41.39 | 77,400 |
| 11/20/2025 | $40.05 | $40.66 | $39.84 | $40.00 | 82,437 |
| 11/19/2025 | $39.87 | $39.87 | $39.24 | $39.53 | 39,643 |
| 11/18/2025 | $39.89 | $39.91 | $39.40 | $39.46 | 49,600 |
| 11/17/2025 | $40.73 | $40.82 | $39.38 | $39.46 | 32,600 |
| 11/14/2025 | $40.00 | $40.90 | $40.00 | $40.84 | 35,100 |
| 11/13/2025 | $40.83 | $41.23 | $40.49 | $40.87 | 42,028 |
| 11/12/2025 | $40.85 | $41.26 | $40.67 | $40.89 | 28,800 |
| 11/11/2025 | $40.92 | $41.33 | $40.44 | $40.90 | 57,242 |
| 11/10/2025 | $40.48 | $40.96 | $39.86 | $40.77 | 52,024 |
| 11/7/2025 | $39.79 | $40.18 | $39.55 | $40.06 | 48,046 |
| 11/6/2025 | $39.89 | $40.20 | $39.27 | $39.71 | 42,028 |
| 11/5/2025 | $39.69 | $40.35 | $39.69 | $40.24 | 39,800 |