CAPITAL CITY BK GROUP INC

Ticker: CCBG CUSIP: 139674105 Class: Common Stock

ISTHMUS PARTNERS, LLC's Holding History (CIK: 0001639666)

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

Q4 2025
Shares 88,691 Value ($000) $3,776 Avg Close $41.51 Range $38.03 - $45.63
Q3 2025
Shares 88,508 Value ($000) $4 Avg Close $41.18 Range $37.54 - $44.30
Q2 2025
Shares 85,121 Value ($000) $3,350 Avg Close $36.20 Range $31.78 - $39.34
Q1 2025
Shares 85,761 Value ($000) $3,084 Avg Close $35.43 Range $32.18 - $37.32
Q4 2024
Shares 85,145 Value ($000) $3,121 Avg Close $35.84 Range $31.99 - $39.61
Q3 2024
Shares 85,306 Value ($000) $3,010 Avg Close $31.68 Range $25.72 - $35.55
Q2 2024
Shares 108,929 Value ($000) $3,098 Avg Close $25.97 Range $24.43 - $27.50
Q1 2024
Shares 107,583 Value ($000) $2,980 Avg Close $26.71 Range $25.21 - $29.72
Q4 2023
Shares 71,586 Value ($000) $2,107 Avg Close $27.39 Range $24.58 - $30.87
Q3 2023
Shares 68,733 Value ($000) $2,050 Avg Close $28.97 Range $26.96 - $31.26
Q2 2023
Shares 68,148 Value ($000) $2,088 Avg Close $28.15 Range $26.05 - $31.93
Q1 2023
Shares 68,691 Value ($000) $2,013 Avg Close $30.09 Range $26.19 - $34.24
Q4 2022
Shares 66,662 Value ($000) $2,167 Avg Close $31.34 Range $28.65 - $33.34
Q3 2022
Shares 67,376 Value ($000) $2,096 Avg Close $29.16 Range $25.09 - $31.22
Q2 2022
Shares 64,546 Value ($000) $1,800 Avg Close $23.96 Range $22.23 - $26.13
Q1 2022
Shares 63,049 Value ($000) $1,662 Avg Close $24.81 Range $23.49 - $26.13
Q4 2021
Shares 59,585 Value ($000) $1,573 Avg Close $24.34 Range $22.33 - $26.09
Q3 2021
Shares 58,497 Value ($000) $1,447 Avg Close $21.31 Range $19.81 - $23.31
Q2 2021
Shares 55,663 Value ($000) $1,436 Avg Close $23.10 Range $21.80 - $24.33
Q1 2021
Shares 54,021 Value ($000) $1,406 Avg Close $22.44 Range $18.92 - $25.74
Q4 2020
Shares 52,291 Value ($000) $1,285 Avg Close $20.21 Range $15.93 - $23.27
Q3 2020
Shares 52,967 Value ($000) $995 Avg Close $17.12 Range $15.37 - $18.92
Q2 2020
Shares 50,892 Value ($000) $1,066 Avg Close $17.02 Range $13.99 - $20.91
Q1 2020
Shares 45,705 Value ($000) $920 Avg Close $22.59 Range $13.52 - $26.37
Q4 2019
Shares 49,831 Value ($000) $1,520 Avg Close $24.74 Range $22.07 - $26.65
Q3 2019
Shares 49,853 Value ($000) $1,368 Avg Close $21.56 Range $20.21 - $24.00
Q2 2019
Shares 48,341 Value ($000) $1,201 Avg Close $19.97 Range $18.31 - $21.32
Q4 2018
Shares 46,516 Value ($000) $1,080 Avg Close $20.37 Range $16.77 - $22.77
Q3 2018
Shares 41,930 Value ($000) $979 Avg Close $20.50 Range $19.52 - $21.73
Q2 2018
Shares 41,208 Value ($000) $974 Avg Close $20.02 Range $18.63 - $21.74
Q1 2018
Shares 40,328 Value ($000) $998 Avg Close $20.38 Range $19.01 - $22.16
Q4 2017
Shares 39,540 Value ($000) $907 Avg Close $20.20 Range $18.47 - $21.63
Q3 2017
Shares 39,624 Value ($000) $951 Avg Close $17.50 Range $16.24 - $20.44
Q2 2017
Shares 39,417 Value ($000) $805 Avg Close $16.63 Range $14.61 - $18.51
Q1 2017
Shares 19,653 Value ($000) $420 Avg Close $16.93 Range $15.89 - $17.97