NASDAQ : CCBG
Capital City Bank Group, Inc. — Price history
Financials · Banks - Regional · United States
Last price 50.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 870.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Capital City Bank Group, Inc. (CCBG) closed at 50.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 51.27 | 51.5 | 50.28 | 50.86 | 75,325 | -0.63% |
| 2026-10-29 | 51.29 | 51.65 | 50.89 | 51.18 | 96,100 | +0.73% |
| 2026-10-28 | 51.15 | 51.42 | 50.39 | 50.81 | 90,161 | -0.80% |
| 2026-10-27 | 51.34 | 51.52 | 50.51 | 51.22 | 78,193 | +0.63% |
| 2026-10-26 | 50.62 | 51.4 | 50.5 | 50.9 | 68,572 | +0.73% |
| 2026-10-23 | 50.14 | 50.71 | 50.14 | 50.53 | 77,973 | +0.08% |
| 2026-10-22 | 49.54 | 50.92 | 49.54 | 50.49 | 93,901 | +1.92% |
| 2026-10-21 | 49.78 | 49.99 | 49.29 | 49.54 | 83,144 | +0.26% |
| 2026-10-20 | 48.83 | 50.49 | 48.83 | 49.41 | 83,097 | +1.60% |
| 2026-10-19 | 49.14 | 49.17 | 48.46 | 48.63 | 65,658 | -0.92% |
| 2026-10-16 | 49.03 | 50.025 | 48.97 | 49.08 | 89,090 | +0.41% |
| 2026-10-15 | 49.01 | 49.56 | 48.648 | 48.88 | 63,175 | +0.45% |
| 2026-10-14 | 47.85 | 48.74 | 47.51 | 48.66 | 107,947 | +1.02% |
| 2026-10-13 | 48.52 | 48.538 | 48.03 | 48.17 | 120,041 | -0.45% |
| 2026-10-12 | 48.06 | 48.89 | 48.06 | 48.39 | 91,148 | +0.60% |
| 2026-10-09 | 48.51 | 48.8 | 48.04 | 48.1 | 85,497 | -1.05% |
| 2026-10-08 | 48.53 | 49.32 | 48.51 | 48.61 | 81,481 | -0.35% |
| 2026-10-07 | 48.89 | 49.035 | 48.61 | 48.78 | 99,200 | -0.97% |
| 2026-10-06 | 49.52 | 49.72 | 49.22 | 49.26 | 43,500 | -0.10% |
| 2026-10-05 | 49.75 | 49.85 | 49.18 | 49.31 | 50,511 | -0.70% |
| 2026-10-02 | 49.2 | 49.72 | 49.17 | 49.66 | 54,179 | +1.76% |
| 2026-10-01 | 48.33 | 48.8 | 47.75 | 48.8 | 96,204 | +0.97% |
| 2026-09-30 | 48.83 | 48.96 | 48.09 | 48.33 | 72,059 | -1.04% |
| 2026-09-29 | 49.4 | 49.425 | 48.55 | 48.84 | 78,834 | -0.81% |
| 2026-09-28 | 49.63 | 50.01 | 49.15 | 49.24 | 118,791 | -1.24% |
| 2026-09-25 | 49.31 | 49.9 | 49.3 | 49.86 | 59,101 | +1.12% |
| 2026-09-24 | 48.89 | 49.6 | 48.89 | 49.31 | 66,278 | +1.15% |
| 2026-09-23 | 49.72 | 49.95 | 48.63 | 48.75 | 94,585 | -1.97% |
| 2026-09-22 | 50.47 | 50.75 | 49.73 | 49.73 | 77,375 | -0.92% |
| 2026-09-21 | 50.27 | 50.685 | 50.06 | 50.19 | 72,310 | +0.20% |
| 2026-09-18 | 49.95 | 50.21 | 48.98 | 50.09 | 164,710 | -0.20% |
| 2026-09-17 | 50.44 | 50.44 | 49.76 | 50.19 | 85,202 | +0.10% |
| 2026-09-16 | 50.66 | 50.685 | 49.32 | 50.14 | 107,020 | -0.87% |
| 2026-09-15 | 50.58 | 51 | 50.09 | 50.58 | 67,573 | -0.02% |
| 2026-09-14 | 50.61 | 51.05 | 50.36 | 50.59 | 60,749 | -0.22% |
| 2026-09-11 | 51.3 | 51.56 | 50.16 | 50.7 | 67,797 | -0.04% |
| 2026-09-10 | 50.44 | 50.74 | 49.7 | 50.72 | 82,481 | +0.40% |
| 2026-09-09 | 50.37 | 50.52 | 49.755 | 50.52 | 63,177 | -0.30% |
| 2026-09-08 | 51.52 | 51.52 | 50.605 | 50.67 | 61,498 | -1.75% |
| 2026-09-04 | 51.24 | 52.03 | 51.24 | 51.84 | 51,695 | +0.74% |
| 2026-09-03 | 51.43 | 52.66 | 51.19 | 51.46 | 55,060 | +0.94% |
| 2026-09-02 | 50.41 | 51.33 | 50.41 | 50.98 | 65,326 | +1.68% |
| 2026-09-01 | 50.29 | 50.8 | 49.74 | 50.14 | 87,875 | -0.67% |
| 2026-08-31 | 51.35 | 51.35 | 50.44 | 50.48 | 78,838 | -1.68% |
| 2026-08-28 | 51.35 | 51.805 | 50.85 | 51.34 | 53,996 | +0.31% |
| 2026-08-27 | 50.8 | 51.27 | 50.26 | 51.18 | 38,667 | +0.20% |
| 2026-08-26 | 51.12 | 51.265 | 50.72 | 51.08 | 47,950 | -0.14% |
| 2026-08-25 | 51.64 | 51.95 | 50.92 | 51.15 | 42,530 | -0.89% |
| 2026-08-24 | 51.59 | 51.94 | 51.4 | 51.61 | 46,893 | +0.55% |
| 2026-08-21 | 51.49 | 51.85 | 50.86 | 51.33 | 81,297 | -0.02% |
| 2026-08-20 | 50.75 | 51.485 | 50.63 | 51.34 | 80,852 | +0.69% |
| 2026-08-19 | 51.97 | 52.4 | 50.91 | 50.99 | 78,324 | -1.89% |
| 2026-08-18 | 52.16 | 52.44 | 51.68 | 51.97 | 68,175 | +0.00% |
| 2026-08-17 | 52.29 | 53.12 | 51.96 | 51.97 | 63,788 | -0.99% |
| 2026-08-14 | 52.48 | 52.715 | 51.907 | 52.49 | 61,614 | +0.00% |
| 2026-08-13 | 52.44 | 53.455 | 52.29 | 52.49 | 54,350 | +0.31% |
| 2026-08-12 | 51.94 | 52.673 | 51.94 | 52.33 | 57,351 | +0.83% |
| 2026-08-11 | 51.65 | 52.195 | 51.465 | 51.9 | 47,875 | +0.78% |
| 2026-08-10 | 51.56 | 52.16 | 51.25 | 51.5 | 44,670 | -0.98% |
| 2026-08-07 | 52.18 | 52.31 | 50.981 | 52.01 | 61,504 | -0.48% |
| 2026-08-06 | 52.7 | 53.6 | 52.05 | 52.26 | 77,011 | -0.08% |
| 2026-08-05 | 52.69 | 53.1 | 52.14 | 52.3 | 144,956 | -0.74% |
| 2026-08-04 | 52.36 | 53.1 | 52.025 | 52.69 | 74,136 | +0.44% |
| 2026-08-03 | 52.38 | 52.775 | 51.97 | 52.46 | 94,278 | +1.14% |
| 2026-07-31 | 51.35 | 52.05 | 51.01 | 51.87 | 48,737 | +0.56% |
| 2026-07-30 | 52.38 | 53.14 | 51.54 | 51.58 | 104,137 | -1.68% |
| 2026-07-29 | 52.42 | 53.09 | 50.62 | 52.46 | 88,070 | -0.72% |
| 2026-07-28 | 52.24 | 53.42 | 51.81 | 52.84 | 83,841 | +1.48% |
| 2026-07-27 | 52.01 | 52.49 | 51.685 | 52.07 | 81,810 | +0.91% |
| 2026-07-24 | 51.03 | 52.025 | 50.66 | 51.6 | 59,665 | +1.28% |
| 2026-07-23 | 50.35 | 51.03 | 49.525 | 50.95 | 84,546 | +0.04% |
| 2026-07-22 | 52.22 | 52.22 | 50.38 | 50.93 | 177,630 | -1.74% |
| 2026-07-21 | 50.82 | 52.2 | 50.18 | 51.83 | 166,136 | +3.81% |
| 2026-07-20 | 50.29 | 50.995 | 49.74 | 49.93 | 141,366 | -0.85% |
| 2026-07-17 | 50.98 | 51.36 | 49.99 | 50.36 | 76,566 | -1.79% |
| 2026-07-16 | 49.35 | 51.455 | 49.35 | 51.28 | 58,232 | +3.08% |
| 2026-07-15 | 49.34 | 49.97 | 49.17 | 49.75 | 59,025 | +0.83% |
| 2026-07-14 | 49.74 | 50.03 | 49.21 | 49.34 | 76,341 | -0.62% |
| 2026-07-13 | 49.62 | 50 | 49.07 | 49.65 | 64,415 | +0.06% |
| 2026-07-10 | 49.15 | 49.73 | 48.81 | 49.62 | 63,107 | +0.61% |
| 2026-07-09 | 48.28 | 49.33 | 48.15 | 49.32 | 63,480 | +2.49% |
| 2026-07-08 | 48.84 | 48.84 | 47.63 | 48.12 | 90,136 | -1.90% |
| 2026-07-07 | 49.96 | 52.1 | 48.278 | 49.05 | 71,184 | -0.95% |
| 2026-07-06 | 49.7 | 50.6 | 49.31 | 49.52 | 66,951 | -0.22% |
| 2026-07-02 | 50.51 | 50.7 | 49.16 | 49.63 | 108,382 | -1.27% |
| 2026-07-01 | 49.62 | 50.68 | 49.065 | 50.27 | 96,517 | +1.72% |
| 2026-06-30 | 49.64 | 49.82 | 48.82 | 49.42 | 84,879 | -0.48% |
| 2026-06-29 | 49.8 | 50.25 | 48.99 | 49.66 | 99,426 | -0.64% |
| 2026-06-26 | 48.75 | 51.04 | 48.35 | 49.98 | 469,147 | +2.90% |
| 2026-06-25 | 49.5 | 49.5 | 48.245 | 48.57 | 92,635 | +0.02% |
| 2026-06-24 | 48.48 | 48.77 | 48.1 | 48.56 | 91,297 | +1.02% |
| 2026-06-23 | 47.05 | 48.17 | 46.66 | 48.07 | 80,042 | +2.58% |
| 2026-06-22 | 47.36 | 47.9 | 46.56 | 46.86 | 86,422 | -1.31% |
| 2026-06-18 | 47.11 | 47.8 | 46.1 | 47.48 | 354,191 | +1.95% |
| 2026-06-17 | 46.21 | 46.97 | 45.9 | 46.57 | 143,341 | +0.37% |
| 2026-06-16 | 46.98 | 46.98 | 45.272 | 46.4 | 120,158 | +0.28% |
| 2026-06-15 | 47.3 | 48.15 | 46.1 | 46.27 | 99,660 | -1.80% |
| 2026-06-12 | 46.28 | 47.32 | 45.97 | 47.12 | 98,140 | +1.64% |
| 2026-06-11 | 46.49 | 47.31 | 45.805 | 46.36 | 84,407 | +0.11% |
| 2026-06-10 | 45.95 | 46.62 | 45.62 | 46.31 | 67,067 | +1.51% |
| 2026-06-09 | 45.55 | 46.585 | 45.54 | 45.62 | 54,391 | +0.82% |
| 2026-06-08 | 45.36 | 45.9 | 45.07 | 45.25 | 45,717 | -0.20% |
| 2026-06-05 | 44.25 | 45.7 | 44.25 | 45.34 | 91,654 | +2.46% |
| 2026-06-04 | 44.18 | 45.15 | 44.09 | 44.25 | 123,159 | +1.42% |
| 2026-06-03 | 44.6 | 44.88 | 43.57 | 43.63 | 62,295 | -2.81% |
| 2026-06-02 | 44.35 | 45.01 | 44.34 | 44.89 | 86,854 | +0.67% |
| 2026-06-01 | 45.07 | 45.75 | 44.27 | 44.59 | 49,528 | -1.72% |
| 2026-05-29 | 46.23 | 46.273 | 45.59 | 45.64 | 115,067 | -0.85% |
| 2026-05-28 | 46.39 | 46.67 | 45.9 | 46.03 | 86,894 | -1.07% |
| 2026-05-27 | 46.25 | 46.74 | 46.07 | 46.53 | 68,818 | +0.17% |
| 2026-05-26 | 46.48 | 46.96 | 45.99 | 46.45 | 121,537 | +0.09% |
| 2026-05-22 | 46.84 | 47.17 | 46.19 | 46.41 | 76,265 | -0.58% |
| 2026-05-21 | 46.49 | 46.82 | 45.47 | 46.68 | 61,780 | +0.41% |
| 2026-05-20 | 46.03 | 46.96 | 46.03 | 46.49 | 68,374 | +1.09% |
| 2026-05-19 | 46.04 | 46.3 | 45.74 | 45.99 | 78,785 | +0.07% |
| 2026-05-18 | 45.3 | 46.15 | 45.3 | 45.96 | 53,544 | +1.10% |
| 2026-05-15 | 45.9 | 45.9 | 45.23 | 45.46 | 51,871 | -1.47% |
| 2026-05-14 | 46.06 | 46.415 | 46.05 | 46.14 | 55,036 | +0.68% |
| 2026-05-13 | 45.95 | 46.29 | 45.55 | 45.83 | 71,218 | -0.26% |
| 2026-05-12 | 46.18 | 46.325 | 45.39 | 45.95 | 55,868 | -0.43% |