Education
About Us
Working with TipRanks
Follow Us
Capital City Bank Group (CCBG)
NASDAQ:CCBG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
40.46
41.53
40.45
41.42
41.42
+3.11%
150,760
2.58
Jan 28, 2026
41.55
41.92
39.26
40.17
40.17
-5.17%
164,686
2.92
Jan 27, 2026
43.31
43.97
41.93
42.36
42.36
-5.11%
130,302
2.38
Jan 26, 2026
44.23
44.95
43.92
44.64
44.64
+0.74%
113,870
2.11
Jan 23, 2026
45.90
45.90
44.00
44.31
44.31
-3.97%
74,012
1.39
Jan 22, 2026
45.89
46.83
44.40
46.14
46.14
+0.35%
50,398
0.95
Jan 21, 2026
44.34
46.00
44.12
45.98
45.98
+4.57%
64,602
1.22
Jan 20, 2026
43.92
44.61
43.90
43.97
43.97
-1.35%
48,004
0.91
Jan 19, 2026
44.63
45.18
44.27
44.57
44.57
0.00%
0
0.00
Jan 16, 2026
44.63
45.18
44.27
44.57
44.57
-0.29%
99,486
1.89
Jan 15, 2026
43.44
44.94
43.44
44.70
44.70
+2.26%
59,847
1.14
Jan 14, 2026
43.62
43.89
43.18
43.71
43.71
+0.44%
50,529
0.96
Jan 13, 2026
42.87
43.59
42.60
43.52
43.52
+1.45%
72,851
1.40
Jan 12, 2026
42.66
43.03
42.64
42.90
42.90
-0.05%
69,180
1.34
Jan 09, 2026
43.23
44.63
42.84
42.92
42.92
-0.88%
46,229
0.89
Jan 08, 2026
42.47
43.64
42.47
43.30
43.30
+1.52%
39,008
0.75
Jan 07, 2026
42.69
43.41
41.96
42.65
42.65
-0.05%
37,569
0.72
Jan 06, 2026
42.55
42.71
42.15
42.67
42.67
-0.19%
64,988
1.24
Jan 05, 2026
42.32
43.56
42.25
42.75
42.75
+1.02%
74,341
1.43
Jan 02, 2026
43.21
43.21
41.90
42.32
42.32
-0.59%
90,697
1.76
Jan 01, 2026
42.50
42.71
42.26
42.57
42.57
0.00%
0
0.00
Dec 31, 2025
42.50
42.71
42.26
42.57
42.57
+0.16%
90,607
1.74
Dec 30, 2025
42.97
42.97
42.15
42.50
42.50
-0.51%
54,702
1.05
Dec 29, 2025
42.64
42.87
42.18
42.72
42.72
+0.23%
61,926
1.19
Dec 26, 2025
43.10
43.15
42.55
42.62
42.62
-0.56%
40,728
0.78
Dec 25, 2025
43.06
43.11
42.54
42.86
42.86
0.00%
0
0.00
Dec 24, 2025
43.06
43.11
42.54
42.86
42.86
-0.33%
26,670
0.50
Dec 23, 2025
43.28
43.77
43.00
43.00
43.00
-1.26%
53,338
1.01
Dec 22, 2025
43.69
44.35
43.41
43.55
43.55
-0.57%
53,271
1.01
Dec 19, 2025
44.90
45.03
43.53
43.80
43.80
-2.90%
146,551
2.88
Dec 18, 2025
45.23
45.48
44.90
45.11
45.11
+0.53%
55,405
1.09
Dec 17, 2025
44.71
45.34
44.62
44.87
44.87
+0.13%
58,849
1.10
Dec 16, 2025
45.17
45.17
43.18
44.81
44.81
+0.11%
71,049
1.31
Dec 15, 2025
45.38
45.63
44.38
44.76
44.76
-0.36%
99,738
1.85
Dec 12, 2025
44.50
45.00
43.84
44.92
44.92
+1.19%
106,035
2.01
Dec 11, 2025
44.04
44.85
43.94
44.39
44.39
+0.61%
82,688
1.58
Dec 10, 2025
42.95
44.36
42.89
44.12
44.12
+3.79%
73,453
1.43
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
1.37
Dec 05, 2025
42.39
42.50
41.59
41.79
41.79
-1.76%
69,076
1.38
Dec 04, 2025
42.80
43.17
42.52
42.54
42.54
-0.79%
45,951
0.92
Dec 03, 2025
42.23
42.91
42.22
42.88
42.88
+2.10%
38,452
0.77
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
1.07
Nov 28, 2025
42.30
42.50
41.66
41.92
41.66
-0.90%
21,448
0.43
Nov 27, 2025
42.09
42.50
41.87
42.30
42.04
0.00%
0
0.00
Nov 26, 2025
42.09
42.50
41.87
42.30
42.04
+0.02%
42,538
0.86
Nov 25, 2025
40.96
42.47
40.85
42.29
42.03
+3.10%
53,416
1.09
Nov 24, 2025
41.34
41.67
40.82
41.02
40.77
-0.89%
72,164
1.50
Nov 21, 2025
39.93
41.66
39.93
41.39
41.13
+3.48%
77,383
1.62
Rows: