Capital City Bank Group (CCBG)
NASDAQ:CCBG
Want to see CCBG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2026
46.25
46.74
46.07
46.53
46.53
+0.17%
68,818
0.70
May 26, 2026
46.48
46.96
45.99
46.45
46.45
+0.09%
121,537
1.25
May 22, 2026
46.84
47.17
46.19
46.41
46.41
-0.58%
76,265
0.78
May 21, 2026
46.49
46.82
45.47
46.68
46.68
+0.41%
61,780
0.63
May 20, 2026
46.03
46.96
46.03
46.49
46.49
+1.09%
68,374
0.70
May 19, 2026
46.04
46.30
45.74
45.99
45.99
+0.07%
78,785
0.81
May 18, 2026
45.30
46.15
45.30
45.96
45.96
+1.10%
53,544
0.55
May 15, 2026
45.90
45.90
45.23
45.46
45.46
-1.47%
51,871
0.53
May 14, 2026
46.06
46.42
46.05
46.14
46.14
+0.68%
55,036
0.57
May 13, 2026
45.95
46.29
45.55
45.83
45.83
-0.26%
71,218
0.73
May 12, 2026
46.18
46.33
45.39
45.95
45.95
-0.43%
55,868
0.57
May 11, 2026
46.98
47.02
46.09
46.15
46.15
-1.43%
42,767
0.43
May 08, 2026
46.59
46.85
46.28
46.82
46.82
+0.49%
61,596
0.61
May 07, 2026
46.79
47.10
46.44
46.59
46.59
-0.03%
82,616
0.81
May 06, 2026
46.93
47.42
46.46
46.61
46.61
+0.29%
85,535
0.84
May 05, 2026
46.07
46.66
46.07
46.47
46.47
+1.46%
43,171
0.42
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
Rows: