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 April 03, 2025, is $34.08.
  • Capital City Bank Group Inc all-time high stock price is $40.86, occurred on November 25, 2024.
  • 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 175.06% to $34.08 now.
  • The 52-week high stock price for CCBG is $40.86, representing a 19.89% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for CCBG is $25.45, indicating a -25.32% decrease from the current share price, occurred on June 17, 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
Apr 03, 2025 $34.77 $33.91 $0.86 15,318.0 -5.33%
Apr 02, 2025 $36.20 $35.59 $0.61 20,174.0 +0.42%
Apr 01, 2025 $36.05 $35.55 $0.50 11,476.0 -0.33%
Mar 31, 2025 $36.18 $35.23 $0.95 30,803.0 +0.31%
Mar 28, 2025 $36.21 $35.82 $0.3855 15,242.0 -2.08%
Mar 27, 2025 $36.86 $36.30 $0.56 18,481.0 +0.44%
Mar 26, 2025 $37.28 $36.40 $0.88 15,718.0 +0.47%
Mar 25, 2025 $36.92 $36.23 $0.694 25,506.0 -0.77%
Mar 24, 2025 $37.31 $36.18 $1.13 25,149.0 +2.15%
Mar 21, 2025 $36.52 $35.78 $0.735 65,184.0 -3.17%
Mar 20, 2025 $36.96 $35.73 $1.23 38,129.0 +2.18%
Mar 19, 2025 $36.39 $35.41 $0.98 15,273.0 +1.17%
Mar 18, 2025 $35.75 $35.17 $0.58 19,871.0 +0.56%
Mar 17, 2025 $35.62 $35.06 $0.56 18,334.0 +0.65%
Mar 14, 2025 $36.50 $34.90 $1.60 28,354.0 +0.34%
Mar 13, 2025 $36.11 $35.03 $1.08 14,148.0 -0.98%
Mar 12, 2025 $35.80 $34.87 $0.9338 24,029.0 -0.64%
Mar 11, 2025 $36.00 $34.76 $1.24 49,137.0 +2.73%
Mar 10, 2025 $36.51 $34.77 $1.74 32,863.0 -4.02%
Mar 07, 2025 $36.33 $35.76 $0.57 17,741.0 +0.55%
Mar 06, 2025 $36.30 $35.76 $0.535 15,734.0 -0.14%
Mar 05, 2025 $36.32 $35.76 $0.56 22,557.0 -0.03%
Mar 04, 2025 $36.53 $36.00 $0.53 11,804.0 -1.26%

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
Apr, 2025 $36.20 $33.91 $2.29 46,968.0 -5.26%
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 NWG
$11.86
price down icon 2.59%
banks_regional NU
$10.21
price down icon 3.49%
banks_regional TFC
$37.17
price down icon 9.87%
banks_regional LYG
$3.665
price down icon 4.04%
$5.67
price up icon 2.62%
banks_regional MFG
$4.97
price down icon 8.55%
Cap:     |  Volume (24h):