Capital City Bank Group (CCBG)
NASDAQ:CCBG
Want to see CCBG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 04, 2026
46.35
46.75
43.95
45.80
45.80
-1.65%
59,244
0.58
May 01, 2026
46.20
46.85
45.71
46.57
46.57
+0.87%
59,454
0.58
Apr 30, 2026
45.81
46.50
45.81
46.17
46.17
+0.22%
47,090
0.46
Apr 29, 2026
47.05
47.05
45.66
46.07
46.07
-2.68%
82,644
0.80
Apr 28, 2026
46.76
47.71
46.72
47.34
47.34
+1.65%
74,776
0.72
Apr 27, 2026
46.07
46.92
46.07
46.57
46.57
+0.91%
64,475
0.61
Apr 24, 2026
46.06
46.42
45.83
46.15
46.15
-0.30%
75,016
0.70
Apr 23, 2026
45.58
46.31
45.29
46.29
46.29
+1.80%
101,689
0.95
Apr 22, 2026
46.38
47.14
45.27
45.47
45.47
-1.67%
124,956
1.18
Apr 21, 2026
47.01
48.72
45.97
46.24
46.24
-1.41%
106,155
1.01
Apr 20, 2026
47.30
48.78
44.37
46.90
46.90
+0.15%
74,763
0.71
Apr 17, 2026
46.61
47.69
46.49
46.83
46.83
+1.67%
123,468
1.19
Apr 16, 2026
46.25
46.46
45.97
46.06
46.06
-0.80%
69,244
0.67
Apr 15, 2026
46.57
46.75
46.19
46.43
46.43
-0.34%
60,217
0.58
Apr 14, 2026
46.63
46.72
45.99
46.59
46.59
-0.26%
73,397
0.71
Apr 13, 2026
46.47
46.91
46.25
46.71
46.71
+0.65%
60,289
0.58
Apr 10, 2026
46.57
47.00
45.97
46.41
46.41
-0.77%
104,225
1.02
Apr 09, 2026
45.77
46.92
45.73
46.77
46.77
+1.96%
124,157
1.22
Apr 08, 2026
45.95
46.39
45.20
45.87
45.87
+1.24%
268,467
2.73
Apr 07, 2026
44.63
45.38
44.62
45.31
45.31
+1.41%
176,201
1.84
Apr 06, 2026
44.02
44.84
42.97
44.68
44.68
+1.06%
47,421
0.49
Apr 03, 2026
43.20
44.33
42.90
44.21
44.21
0.00%
0
0.00
Apr 02, 2026
43.20
44.33
42.90
44.21
44.21
+0.87%
80,484
0.83
Apr 01, 2026
43.46
44.32
43.46
43.83
43.83
+0.85%
88,722
0.92
Mar 31, 2026
43.60
43.79
43.08
43.46
43.46
+0.32%
101,554
1.07
Mar 30, 2026
43.25
43.49
42.99
43.32
43.32
+0.70%
108,471
1.14
Mar 27, 2026
43.09
43.16
42.78
43.02
43.02
-0.81%
74,243
0.78
Mar 26, 2026
42.69
43.42
42.27
43.37
43.37
+1.02%
77,027
0.82
Mar 25, 2026
43.36
43.42
42.81
42.93
42.93
-0.21%
85,605
0.91
Mar 24, 2026
42.34
43.74
42.25
43.02
43.02
+0.23%
113,106
1.23
Mar 23, 2026
42.78
43.51
42.72
42.92
42.92
+2.48%
128,576
1.43
Mar 20, 2026
42.09
42.32
41.59
41.88
41.88
-0.69%
592,248
7.25
Mar 19, 2026
41.45
42.38
41.04
42.17
42.17
+1.44%
163,488
2.05
Mar 18, 2026
41.96
42.40
41.21
41.57
41.57
-1.33%
117,338
1.46
Mar 17, 2026
42.80
43.04
41.98
42.13
42.13
-1.20%
101,606
1.28
Mar 16, 2026
42.49
42.83
42.25
42.64
42.64
+0.95%
77,933
0.98
Mar 13, 2026
42.60
42.89
41.92
42.24
42.24
-0.21%
75,602
0.95
Mar 12, 2026
41.32
42.39
41.27
42.33
42.33
+0.81%
148,083
1.89
Mar 11, 2026
42.33
42.53
41.47
41.99
41.99
-0.81%
145,281
1.87
Mar 10, 2026
42.20
42.90
41.75
42.34
42.34
-0.48%
93,923
1.21
Mar 09, 2026
42.00
42.80
41.37
42.54
42.54
+0.12%
207,798
2.75
Mar 06, 2026
41.64
42.80
40.90
42.76
42.49
+0.66%
105,750
1.42
Mar 05, 2026
43.01
43.82
42.40
42.48
42.21
-1.96%
50,495
0.67
Mar 04, 2026
43.43
43.77
43.03
43.33
43.06
+0.63%
74,750
1.00
Mar 03, 2026
42.60
43.49
42.20
43.06
42.79
-0.58%
86,975
1.17
Mar 02, 2026
42.50
43.89
42.39
43.31
43.04
+1.09%
95,610
1.30
Feb 27, 2026
43.34
43.47
42.42
42.85
42.57
-1.23%
140,626
1.96
Feb 26, 2026
43.68
44.14
42.87
43.38
43.11
-0.41%
58,810
0.82
Feb 25, 2026
42.60
43.56
42.45
43.56
43.28
+3.35%
73,163
1.04
Feb 24, 2026
41.73
42.29
41.57
42.15
41.88
+0.64%
84,943
1.23
Rows: