36.80
price up icon1.91%   0.69
after-market After Hours: 36.66 -0.14 -0.38%
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 23, 2025, is $36.80.
  • 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 197.01% to $36.80 now.
  • The 52-week high stock price for CCBG is $40.86, representing a 11.03% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for CCBG is $25.45, indicating a -30.84% 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 23, 2025 $36.95 $36.02 $0.93 32,048.0 +1.91%
Apr 22, 2025 $36.32 $34.93 $1.39 22,706.0 +1.55%
Apr 21, 2025 $36.35 $35.36 $0.99 22,189.0 +3.67%
Apr 17, 2025 $34.45 $33.94 $0.515 18,955.0 +1.18%
Apr 16, 2025 $34.27 $33.64 $0.63 17,606.0 -0.44%
Apr 15, 2025 $34.26 $33.08 $1.18 22,411.0 +3.15%
Apr 14, 2025 $33.36 $32.38 $0.98 21,997.0 -0.36%
Apr 11, 2025 $33.60 $32.61 $0.9884 19,014.0 -0.63%
Apr 10, 2025 $34.22 $32.80 $1.41 21,864.0 -4.39%
Apr 09, 2025 $35.25 $32.75 $2.50 77,726.0 +3.29%
Apr 08, 2025 $34.67 $33.30 $1.38 29,256.0 +0.60%
Apr 07, 2025 $34.68 $32.66 $2.01 24,143.0 -0.86%
Apr 04, 2025 $33.91 $32.56 $1.34 30,395.0 +0.27%
Apr 03, 2025 $34.77 $33.76 $1.01 27,896.0 -6.20%
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%

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 $36.95 $32.38 $4.57 451,904.0 +2.34%
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 DB
$24.87
price up icon 2.22%
banks_regional NWG
$12.76
price up icon 1.51%
banks_regional NU
$11.49
price up icon 2.68%
banks_regional LYG
$3.91
price up icon 1.03%
banks_regional MFG
$4.87
price up icon 0.00%
banks_regional USB
$39.51
price up icon 1.31%
Cap:     |  Volume (24h):