Capital City Bank Group I... (CCBG)
NASDAQ: CCBG
· Real-Time Price · USD
42.30
0.51 (1.22%)
At close: Oct 03, 2025, 3:59 PM
42.30
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
CCBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.01 | 42.70 | 41.97 | 42.30 | 42.30 | 1.22% | 57,700 |
| Oct 2, 2025 | 41.56 | 41.90 | 41.15 | 41.79 | 41.79 | 0.10% | 65,000 |
| Oct 1, 2025 | 41.45 | 41.94 | 41.16 | 41.75 | 41.75 | -0.10% | 59,100 |
| Sep 30, 2025 | 41.59 | 41.89 | 41.28 | 41.79 | 41.79 | 0.12% | 53,400 |
| Sep 29, 2025 | 42.75 | 42.75 | 41.46 | 41.74 | 41.74 | -2.06% | 53,300 |
| Sep 26, 2025 | 42.65 | 42.95 | 42.43 | 42.62 | 42.62 | 0.26% | 31,526 |
| Sep 25, 2025 | 42.79 | 43.05 | 42.27 | 42.51 | 42.51 | -1.16% | 30,180 |
| Sep 24, 2025 | 43.07 | 43.27 | 42.62 | 43.01 | 43.01 | 0.00% | 35,100 |
| Sep 23, 2025 | 43.24 | 43.65 | 42.88 | 43.01 | 43.01 | -0.02% | 40,329 |
| Sep 22, 2025 | 43.18 | 43.48 | 42.85 | 43.02 | 43.02 | -0.72% | 55,606 |
| Sep 19, 2025 | 43.87 | 44.38 | 43.32 | 43.33 | 43.33 | -0.94% | 219,200 |
| Sep 18, 2025 | 43.91 | 44.58 | 43.55 | 43.74 | 43.74 | 0.69% | 125,800 |
| Sep 17, 2025 | 43.59 | 44.37 | 43.01 | 43.44 | 43.44 | 0.86% | 68,800 |
| Sep 16, 2025 | 43.33 | 43.80 | 42.52 | 43.07 | 43.07 | -1.03% | 36,300 |
| Sep 15, 2025 | 43.33 | 43.81 | 43.27 | 43.52 | 43.52 | 0.55% | 53,435 |
| Sep 12, 2025 | 43.29 | 43.63 | 42.99 | 43.28 | 43.28 | -0.98% | 26,422 |
| Sep 11, 2025 | 43.28 | 43.76 | 43.13 | 43.71 | 43.71 | 1.18% | 33,500 |
| Sep 10, 2025 | 42.95 | 43.47 | 42.95 | 43.20 | 43.20 | 0.68% | 29,500 |
| Sep 9, 2025 | 43.54 | 43.70 | 42.91 | 42.91 | 42.91 | -1.65% | 34,000 |
| Sep 8, 2025 | 43.51 | 43.65 | 42.84 | 43.63 | 43.63 | 0.34% | 31,900 |
Page 1 of 136