Education
About Us
Working with TipRanks
Follow Us
Capital City Bank Group (CCBG)
NASDAQ:CCBG
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
45.23
45.48
44.90
45.11
45.11
+0.53%
55,405
1.02
Dec 17, 2025
44.71
45.34
44.62
44.87
44.87
+0.13%
58,849
1.06
Dec 16, 2025
45.17
45.17
43.18
44.81
44.81
+0.11%
71,049
1.28
Dec 15, 2025
45.38
45.63
44.38
44.76
44.76
-0.36%
99,738
1.83
Dec 12, 2025
44.50
45.00
43.84
44.92
44.92
+1.19%
106,035
1.98
Dec 11, 2025
44.04
44.85
43.94
44.39
44.39
+0.61%
82,688
1.57
Dec 10, 2025
42.95
44.36
42.89
44.12
44.12
+3.79%
73,453
1.41
Dec 09, 2025
42.26
42.80
42.25
42.51
42.51
+0.85%
46,358
0.90
Dec 08, 2025
41.93
42.40
41.54
42.15
42.15
+0.86%
69,636
1.36
Dec 05, 2025
42.39
42.50
41.59
41.79
41.79
-1.76%
69,076
1.36
Dec 04, 2025
42.80
43.17
42.52
42.54
42.54
-0.79%
45,951
0.91
Dec 03, 2025
42.23
42.91
42.22
42.88
42.88
+2.10%
38,452
0.76
Dec 02, 2025
42.17
42.23
39.28
42.00
42.00
+0.53%
34,539
0.69
Dec 01, 2025
41.20
42.12
41.20
41.78
41.78
+0.29%
52,706
1.06
Nov 28, 2025
42.30
42.50
41.66
41.92
41.66
-0.28%
21,448
0.43
Nov 26, 2025
42.09
42.50
41.87
42.30
42.04
+0.65%
42,538
0.86
Nov 25, 2025
40.96
42.47
40.85
42.29
42.03
+3.74%
53,416
1.08
Nov 24, 2025
41.34
41.67
40.82
41.02
40.76
-0.27%
72,164
1.47
Nov 21, 2025
39.93
41.66
39.93
41.39
41.13
+4.12%
77,383
1.61
Nov 20, 2025
40.05
40.66
39.84
40.00
39.75
+1.82%
82,437
1.74
Nov 19, 2025
39.87
39.87
39.24
39.53
39.28
+0.80%
39,643
0.84
Nov 18, 2025
39.89
39.91
39.40
39.46
39.22
+0.62%
49,577
1.05
Nov 17, 2025
40.73
40.82
39.38
39.46
39.22
-2.77%
32,566
0.69
Nov 14, 2025
40.00
40.90
40.00
40.84
40.59
+0.55%
35,083
0.75
Nov 13, 2025
40.83
41.23
40.49
40.87
40.62
+0.58%
42,028
0.89
Nov 12, 2025
40.85
41.26
40.67
40.89
40.64
+0.60%
28,754
0.60
Nov 11, 2025
40.92
41.33
40.44
40.90
40.65
+0.95%
57,242
1.21
Nov 10, 2025
40.48
40.96
39.86
40.77
40.52
+2.41%
52,024
1.10
Nov 07, 2025
39.79
40.18
39.55
40.06
39.81
+1.51%
48,046
1.03
Nov 06, 2025
39.89
40.20
39.27
39.71
39.46
-0.70%
42,028
0.90
Nov 05, 2025
39.69
40.35
39.69
40.24
39.99
+2.56%
39,784
0.86
Nov 04, 2025
39.13
39.62
38.79
39.48
39.24
+0.86%
38,697
0.83
Nov 03, 2025
38.75
39.39
38.55
39.39
39.14
+1.89%
45,622
0.98
Oct 31, 2025
38.83
39.22
38.60
38.90
38.66
-0.14%
36,550
0.79
Oct 30, 2025
39.23
39.61
39.19
39.20
38.96
+0.06%
22,317
0.48
Oct 29, 2025
40.38
40.82
38.95
39.42
39.18
-2.35%
60,132
1.29
Oct 28, 2025
40.31
40.83
40.31
40.62
40.37
+1.35%
28,826
0.62
Oct 27, 2025
41.50
42.30
40.30
40.33
40.08
-1.88%
59,040
1.28
Oct 24, 2025
40.94
41.44
40.71
41.36
41.10
+2.31%
45,335
0.99
Oct 23, 2025
41.47
41.60
40.37
40.68
40.43
-0.11%
40,857
0.90
Oct 22, 2025
40.38
41.41
40.06
40.98
40.72
+2.66%
40,422
0.89
Oct 21, 2025
40.89
41.12
38.27
40.17
39.92
-1.39%
46,842
1.04
Oct 20, 2025
40.06
41.04
40.00
40.99
40.74
+3.19%
45,937
1.00
Oct 17, 2025
39.60
40.52
39.17
39.97
39.72
+1.90%
54,144
1.19
Oct 16, 2025
41.35
41.35
39.21
39.47
39.22
-4.20%
41,528
0.92
Oct 15, 2025
42.70
42.83
41.31
41.46
41.20
-1.95%
48,732
1.08
Oct 14, 2025
40.66
42.66
40.66
42.55
42.29
+4.16%
58,677
1.31
Oct 13, 2025
41.33
41.33
40.64
41.11
40.85
+1.43%
40,306
0.90
Oct 10, 2025
42.46
42.75
40.73
40.78
40.53
-2.87%
68,204
1.53
Oct 09, 2025
42.38
42.50
41.98
42.25
41.99
-0.20%
54,960
1.24
Rows: