loading

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 August 01, 2025, is $38.50.
  • Capital City Bank Group Inc all-time high stock price is $42.33, occurred on July 21, 2025.
  • 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 210.73% to $38.50 now.
  • The 52-week high stock price for CCBG is $42.33, representing a 9.95% increase from the current share price, occurred on July 21, 2025.
  • The 52-week low stock price for CCBG is $30.99, indicating a -19.51% decrease from the current share price, occurred on August 06, 2024.
  • The closing price of Capital City Bank Group Inc (CCBG) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $39.35 $38.00 $1.35 48,774.0 -2.75%
Jul 31, 2025 $39.81 $38.91 $0.90 45,486.0 +0.28%
Jul 30, 2025 $40.59 $39.13 $1.46 33,319.0 -1.79%
Jul 29, 2025 $40.83 $40.06 $0.765 18,320.0 -0.69%
Jul 28, 2025 $40.50 $39.73 $0.7699 22,874.0 +0.15%
Jul 25, 2025 $40.65 $40.12 $0.53 18,947.0 -1.27%
Jul 24, 2025 $41.47 $40.83 $0.64 31,597.0 -1.73%
Jul 23, 2025 $41.66 $40.80 $0.855 24,467.0 +2.33%
Jul 22, 2025 $42.13 $40.40 $1.73 94,114.0 -2.96%
Jul 21, 2025 $42.33 $41.47 $0.86 29,802.0 +1.65%
Jul 18, 2025 $41.98 $41.04 $0.94 31,833.0 -0.77%
Jul 17, 2025 $41.67 $41.26 $0.415 42,445.0 +1.24%
Jul 16, 2025 $41.32 $40.26 $1.06 35,346.0 +1.08%
Jul 15, 2025 $41.34 $40.40 $0.94 46,091.0 -2.19%
Jul 14, 2025 $41.59 $40.50 $1.09 40,473.0 +2.87%
Jul 11, 2025 $41.32 $40.25 $1.07 37,100.0 -3.05%
Jul 10, 2025 $42.00 $41.01 $0.99 34,178.0 +1.02%
Jul 09, 2025 $41.27 $40.75 $0.52 49,039.0 +0.24%
Jul 08, 2025 $41.75 $41.00 $0.7549 60,355.0 +0.22%
Jul 07, 2025 $41.69 $40.74 $0.95 43,535.0 -0.70%
Jul 03, 2025 $41.54 $40.93 $0.61 22,222.0 +1.27%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $39.35 $38.00 $1.35 48,774.0 +0.00%
Jul, 2025 $42.33 $38.00 $4.33 921,649.0 -2.16%
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%

Capital City Bank Group Inc Stock (CCBG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $32.56 $26.76 $5.80 778,234.0 +10.06%
Nov, 2023 $30.30 $26.54 $3.76 743,998.0 -6.41%
Oct, 2023 $30.84 $26.12 $4.72 574,050.0 -4.22%
Sep, 2023 $31.20 $28.64 $2.55 551,365.0 -2.23%
Aug, 2023 $32.51 $29.56 $2.95 561,881.0 -5.92%
Jul, 2023 $33.44 $29.40 $4.04 574,726.0 +5.84%
Jun, 2023 $34.16 $30.05 $4.11 798,966.0 +1.90%
May, 2023 $31.68 $28.03 $3.65 592,813.0 -1.28%
Apr, 2023 $31.09 $28.12 $2.96 664,030.0 +3.92%
Mar, 2023 $36.86 $28.18 $8.68 1,401,108.0 -17.83%
Feb, 2023 $35.86 $32.33 $3.53 579,990.0 +9.86%
Jan, 2023 $32.91 $31.17 $1.74 624,876.0 -0.09%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):