Capital City Bank Group Inc (CCBG)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Capital City Bank Group Inc Stock (CCBG) Price History

The historical daily chart and data for Capital City Bank Group Inc stock (CCBG), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $46.47.

Capital City Bank Group Inc all-time high stock price is $48.78, occurred on April 20, 2026.
The lowest Capital City Bank Group Inc stock price recorded was $12.39 on February 04, 2014. Since then, Capital City Bank Group Inc's stock price has risen over 275.06% to $46.47 now.
The 52-week high stock price for CCBG is $48.78, representing a 4.97% increase from the current share price, occurred on April 20, 2026.
The 52-week low stock price for CCBG is $35.94, indicating a -22.66% decrease from the current share price, occurred on June 17, 2025.
The closing price of Capital City Bank Group Inc (CCBG) stock in the beginning of 2025 was $27.02. The stock closed the year at $32.50, a gain of over 20.28% for the year.

The table below shows more information about CCBG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$46.66	$46.07	$0.585	41,922.0	+1.46%
May 04, 2026	$46.75	$43.95	$2.80	59,017.0	-1.65%
May 01, 2026	$46.85	$45.71	$1.14	58,888.0	+0.87%
Apr 30, 2026	$46.50	$45.81	$0.69	46,342.0	+0.22%
Apr 29, 2026	$47.05	$45.66	$1.39	82,270.0	-2.68%
Apr 28, 2026	$47.70	$46.72	$0.9875	74,776.0	+1.65%
Apr 27, 2026	$46.92	$46.07	$0.85	60,132.0	+0.91%
Apr 24, 2026	$46.42	$45.83	$0.5899	64,276.0	-0.30%
Apr 23, 2026	$46.31	$45.29	$1.02	100,843.0	+1.80%
Apr 22, 2026	$47.14	$45.27	$1.88	122,040.0	-1.67%
Apr 21, 2026	$48.72	$45.97	$2.75	94,715.0	-1.41%
Apr 20, 2026	$48.78	$44.37	$4.41	68,294.0	+0.15%
Apr 17, 2026	$47.69	$46.49	$1.20	116,999.0	+1.67%
Apr 16, 2026	$46.46	$45.97	$0.495	62,775.0	-0.80%
Apr 15, 2026	$46.75	$46.19	$0.565	53,752.0	-0.34%
Apr 14, 2026	$46.72	$45.99	$0.725	70,833.0	-0.26%
Apr 13, 2026	$46.91	$46.24	$0.66	57,726.0	+0.65%
Apr 10, 2026	$47.00	$45.97	$1.03	104,225.0	-0.77%
Apr 09, 2026	$46.91	$45.73	$1.19	124,157.0	+1.96%
Apr 08, 2026	$46.39	$45.20	$1.20	268,467.0	+1.24%
Apr 07, 2026	$45.38	$44.62	$0.76	176,201.0	+1.41%

Capital City Bank Group Inc Stock (CCBG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Capital City Bank Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCBG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capital City Bank Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Capital City Bank Group Inc Stock (CCBG) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$46.85	$43.95	$2.90	201,749.0	+0.65%
Apr, 2026	$48.78	$42.90	$5.88	1,964,684.0	+6.24%
Mar, 2026	$43.89	$40.90	$2.99	2,818,457.0	+1.44%
Feb, 2026	$44.35	$41.34	$3.01	1,586,200.0	+2.60%
Jan, 2026	$46.83	$39.26	$7.57	1,545,224.0	-1.90%

Capital City Bank Group Inc Stock (CCBG) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$45.63	$39.28	$6.35	1,321,578.0	+1.38%
Nov, 2025	$42.50	$38.55	$3.95	862,757.0	+7.76%
Oct, 2025	$43.42	$38.27	$5.15	1,150,732.0	-6.92%
Sep, 2025	$44.69	$41.28	$3.41	1,076,056.0	-4.72%
Aug, 2025	$44.04	$38.00	$6.04	771,008.0	+10.79%
Jul, 2025	$42.33	$38.91	$3.42	872,875.0	+0.61%
Jun, 2025	$39.82	$35.94	$3.88	719,867.0	+4.27%
May, 2025	$39.71	$35.72	$3.99	494,172.0	+3.28%
Apr, 2025	$37.05	$32.38	$4.67	538,229.0	+1.61%
Mar, 2025	$37.68	$34.76	$2.92	519,774.0	-3.07%
Feb, 2025	$38.27	$35.44	$2.83	351,713.0	+0.57%
Jan, 2025	$37.95	$33.00	$4.95	516,290.0	+0.65%

Capital City Bank Group Inc Stock (CCBG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$40.09	$35.99	$4.10	576,020.0	-6.76%
Nov, 2024	$40.86	$34.40	$6.46	625,728.0	+12.46%
Oct, 2024	$36.34	$33.00	$3.34	429,394.0	-0.82%
Sep, 2024	$36.67	$32.84	$3.83	680,682.0	+2.23%
Aug, 2024	$35.27	$30.99	$4.28	683,502.0	-2.76%
Jul, 2024	$36.49	$26.72	$9.77	882,309.0	+24.82%
Jun, 2024	$28.56	$25.45	$3.11	590,578.0	+4.71%
May, 2024	$28.58	$26.41	$2.16	622,505.0	+2.41%
Apr, 2024	$28.12	$25.57	$2.55	543,440.0	-4.26%
Mar, 2024	$28.94	$26.61	$2.33	533,588.0	-2.29%
Feb, 2024	$29.61	$27.12	$2.49	608,026.0	-0.80%
Jan, 2024	$31.34	$26.59	$4.75	753,880.0	-2.89%