CAPITAL CITY BK GROUP INC

Ticker: CCBG CUSIP: 139674105 Class: Common Stock

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 164,471 Value ($000) $7,002 Avg Close $41.51 Range $38.03 - $45.63

Q3 2025

Shares 166,671 Value ($000) $6,965 Avg Close $41.18 Range $37.54 - $44.30

Q2 2025

Shares 179,771 Value ($000) $7,074 Avg Close $36.20 Range $31.78 - $39.34

Q1 2025

Shares 182,971 Value ($000) $6,580 Avg Close $35.43 Range $32.18 - $37.32

Q4 2024

Shares 177,171 Value ($000) $6,493 Avg Close $35.84 Range $31.99 - $39.61

Q3 2024

Shares 186,469 Value ($000) $6,580 Avg Close $31.68 Range $25.72 - $35.55

Q2 2024

Shares 206,871 Value ($000) $5,883 Avg Close $25.97 Range $24.43 - $27.50

Q1 2024

Shares 198,871 Value ($000) $6 Avg Close $26.71 Range $25.21 - $29.72

Q4 2023

Shares 183,471 Value ($000) $5 Avg Close $27.39 Range $24.58 - $30.87

Q3 2023

Shares 167,171 Value ($000) $5 Avg Close $28.97 Range $26.96 - $31.26

Q2 2023

Shares 161,271 Value ($000) $5 Avg Close $28.15 Range $26.05 - $31.93

Q1 2023

Shares 157,771 Value ($000) $5 Avg Close $30.09 Range $26.19 - $34.24

Q4 2022

Shares 159,671 Value ($000) $5 Avg Close $31.34 Range $28.65 - $33.34

Q3 2022

Shares 167,371 Value ($000) $5,207 Avg Close $29.16 Range $25.09 - $31.22

Q2 2022

Shares 184,071 Value ($000) $5,134 Avg Close $23.96 Range $22.23 - $26.13

Q1 2022

Shares 199,171 Value ($000) $5,250 Avg Close $24.81 Range $23.49 - $26.13

Q4 2021

Shares 187,271 Value ($000) $4,944 Avg Close $24.34 Range $22.33 - $26.09

Q3 2021

Shares 203,371 Value ($000) $5,031 Avg Close $21.31 Range $19.81 - $23.31

Q2 2021

Shares 209,371 Value ($000) $5,400 Avg Close $23.10 Range $21.80 - $24.33

Q1 2021

Shares 236,871 Value ($000) $6,163 Avg Close $22.44 Range $18.92 - $25.74

Q4 2020

Shares 242,171 Value ($000) $5,953 Avg Close $20.21 Range $15.93 - $23.27

Q3 2020

Shares 254,291 Value ($000) $4,778 Avg Close $17.12 Range $15.37 - $18.92

Q2 2020

Shares 277,691 Value ($000) $5,818 Avg Close $17.02 Range $13.99 - $20.91

Q1 2020

Shares 280,391 Value ($000) $5,641 Avg Close $22.59 Range $13.52 - $26.37

Q4 2019

Shares 278,529 Value ($000) $8,495 Avg Close $24.74 Range $22.07 - $26.65

Q3 2019

Shares 240,429 Value ($000) $6,600 Avg Close $21.56 Range $20.21 - $24.00

Q2 2019

Shares 227,028 Value ($000) $5,642 Avg Close $19.97 Range $18.31 - $21.32

Q1 2019

Shares 228,328 Value ($000) $4,973 Avg Close $20.23 Range $17.86 - $21.85

Q4 2018

Shares 201,900 Value ($000) $4,686 Avg Close $20.37 Range $16.77 - $22.77

Q3 2018

Shares 223,299 Value ($000) $5,212 Avg Close $20.50 Range $19.52 - $21.73

Q2 2018

Shares 229,517 Value ($000) $5,423 Avg Close $20.02 Range $18.63 - $21.74

Q1 2018

Shares 192,799 Value ($000) $4,772 Avg Close $20.38 Range $19.01 - $22.16

Q4 2017

Shares 190,299 Value ($000) $4,365 Avg Close $20.20 Range $18.47 - $21.63

Q3 2017

Shares 200,199 Value ($000) $4,807 Avg Close $17.50 Range $16.24 - $20.44

Q2 2017

Shares 129,099 Value ($000) $2,636 Avg Close $16.63 Range $14.61 - $18.51

Q1 2017

Shares 121,299 Value ($000) $2,595 Avg Close $16.93 Range $15.89 - $17.97

Q4 2016

Shares 114,899 Value ($000) $2,353 Avg Close $14.45 Range $11.75 - $19.09

Q3 2016

Shares 109,299 Value ($000) $1,614 Avg Close $11.77 Range $10.92 - $12.59

Q2 2016

Shares 99,399 Value ($000) $1,384 Avg Close $12.13 Range $10.79 - $13.05

Q1 2016

Shares 85,100 Value ($000) $1,242 Avg Close $11.81 Range $10.47 - $12.99

Q4 2015

Shares 90,499 Value ($000) $1,389 Avg Close $12.67 Range $11.03 - $13.06

Q3 2015

Shares 78,199 Value ($000) $1,167 Avg Close $12.30 Range $11.69 - $12.79

Q2 2015

Shares 63,713 Value ($000) $973 Avg Close $12.16 Range $11.30 - $13.22

Q1 2015

Shares 53,834 Value ($000) $875 Avg Close $12.43 Range $10.64 - $13.23

Q4 2014

Shares 46,028 Value ($000) $715 Avg Close $11.97 Range $10.49 - $12.94

Q3 2014

Shares 38,899 Value ($000) $527 Avg Close $11.13 Range $10.70 - $12.07

Q2 2014

Shares 46,073 Value ($000) $669 Avg Close $10.93 Range $10.14 - $11.84

Q1 2014

Shares 45,607 Value ($000) $606 Avg Close $10.50 Range $9.29 - $11.73

Q4 2013

Shares 36,199 Value ($000) $426 Avg Close $9.64 Range $9.11 - $10.20

Q3 2013

Shares 23,900 Value ($000) $282 Avg Close $9.76 Range $8.89 - $10.51

Q2 2013

Shares 31,600 Value ($000) $364 Avg Close $9.42 Range $8.13 - $10.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	164,471	$7,002	$41.51	$38.03 - $45.63
Q3 2025	166,671	$6,965	$41.18	$37.54 - $44.30
Q2 2025	179,771	$7,074	$36.20	$31.78 - $39.34
Q1 2025	182,971	$6,580	$35.43	$32.18 - $37.32
Q4 2024	177,171	$6,493	$35.84	$31.99 - $39.61
Q3 2024	186,469	$6,580	$31.68	$25.72 - $35.55
Q2 2024	206,871	$5,883	$25.97	$24.43 - $27.50
Q1 2024	198,871	$6	$26.71	$25.21 - $29.72
Q4 2023	183,471	$5	$27.39	$24.58 - $30.87
Q3 2023	167,171	$5	$28.97	$26.96 - $31.26
Q2 2023	161,271	$5	$28.15	$26.05 - $31.93
Q1 2023	157,771	$5	$30.09	$26.19 - $34.24
Q4 2022	159,671	$5	$31.34	$28.65 - $33.34
Q3 2022	167,371	$5,207	$29.16	$25.09 - $31.22
Q2 2022	184,071	$5,134	$23.96	$22.23 - $26.13
Q1 2022	199,171	$5,250	$24.81	$23.49 - $26.13
Q4 2021	187,271	$4,944	$24.34	$22.33 - $26.09
Q3 2021	203,371	$5,031	$21.31	$19.81 - $23.31
Q2 2021	209,371	$5,400	$23.10	$21.80 - $24.33
Q1 2021	236,871	$6,163	$22.44	$18.92 - $25.74
Q4 2020	242,171	$5,953	$20.21	$15.93 - $23.27
Q3 2020	254,291	$4,778	$17.12	$15.37 - $18.92
Q2 2020	277,691	$5,818	$17.02	$13.99 - $20.91
Q1 2020	280,391	$5,641	$22.59	$13.52 - $26.37
Q4 2019	278,529	$8,495	$24.74	$22.07 - $26.65
Q3 2019	240,429	$6,600	$21.56	$20.21 - $24.00
Q2 2019	227,028	$5,642	$19.97	$18.31 - $21.32
Q1 2019	228,328	$4,973	$20.23	$17.86 - $21.85
Q4 2018	201,900	$4,686	$20.37	$16.77 - $22.77
Q3 2018	223,299	$5,212	$20.50	$19.52 - $21.73
Q2 2018	229,517	$5,423	$20.02	$18.63 - $21.74
Q1 2018	192,799	$4,772	$20.38	$19.01 - $22.16
Q4 2017	190,299	$4,365	$20.20	$18.47 - $21.63
Q3 2017	200,199	$4,807	$17.50	$16.24 - $20.44
Q2 2017	129,099	$2,636	$16.63	$14.61 - $18.51
Q1 2017	121,299	$2,595	$16.93	$15.89 - $17.97
Q4 2016	114,899	$2,353	$14.45	$11.75 - $19.09
Q3 2016	109,299	$1,614	$11.77	$10.92 - $12.59
Q2 2016	99,399	$1,384	$12.13	$10.79 - $13.05
Q1 2016	85,100	$1,242	$11.81	$10.47 - $12.99
Q4 2015	90,499	$1,389	$12.67	$11.03 - $13.06
Q3 2015	78,199	$1,167	$12.30	$11.69 - $12.79
Q2 2015	63,713	$973	$12.16	$11.30 - $13.22
Q1 2015	53,834	$875	$12.43	$10.64 - $13.23
Q4 2014	46,028	$715	$11.97	$10.49 - $12.94
Q3 2014	38,899	$527	$11.13	$10.70 - $12.07
Q2 2014	46,073	$669	$10.93	$10.14 - $11.84
Q1 2014	45,607	$606	$10.50	$9.29 - $11.73
Q4 2013	36,199	$426	$9.64	$9.11 - $10.20
Q3 2013	23,900	$282	$9.76	$8.89 - $10.51
Q2 2013	31,600	$364	$9.42	$8.13 - $10.16