Capital City Bank Group Stock Price History
NASDAQ: CCBGFinanceMajor BanksUSD
48.10-0.51 (-1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCBG price history at a glance
The price history for Capital City Bank Group (CCBG) on this page begins on June 6, 1994, when the stock closed at $5.97; it most recently closed at $48.10 on October 5, 2026. The highest price in this record is $53.60, reached on August 3, 2026; the latest close is 10.3% below that peak. Across the 31 complete calendar years in the table, CCBG finished higher in 20 and lower in 11. Its best year was 1996 (+72.9%) and its worst was 2009 (-48.1%).
Over roughly 32 years the share price changed +705.3%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, CCBG has gained 17.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $53.60
- Date of high
- Aug 3, 2026
- Low since 1994
- $5.55
- Date of low
- Jul 11, 1994
- 52-week high
- $53.60
- 52-week low
- $38.27
- Last close
- $48.10
CCBG returns
1 week
-3.14%
1 month
-4.79%
3 months
-3.06%
6 months
+3.64%
Year to date
+12.99%
1 year
+17.95%
3 years
+64.78%
5 years
+83.24%
CCBG price return, excluding dividends.
CCBG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.10 | +13.66% |
| 2025 | 42.32 | +17.92% |
| 2024 | 35.89 | +21.95% |
| 2023 | 29.43 | -9.45% |
| 2022 | 32.50 | +23.11% |
| 2021 | 26.40 | +7.40% |
| 2020 | 24.58 | -17.63% |
| 2019 | 29.84 | +25.64% |
| 2018 | 23.75 | +3.53% |
| 2017 | 22.94 | +12.01% |
| 2016 | 20.48 | +33.42% |
| 2015 | 15.35 | -2.23% |
| 2014 | 15.70 | +32.71% |
| 2013 | 11.83 | +0.08% |
| 2012 | 11.82 | +23.77% |
| 2011 | 9.55 | -24.21% |
| 2010 | 12.60 | -8.96% |
| 2009 | 13.84 | -48.09% |
| 2008 | 26.66 | +3.17% |
| 2007 | 25.84 | -26.80% |
| 2006 | 35.30 | +2.95% |
| 2005 | 34.29 | +2.54% |
| 2004 | 33.44 | -6.78% |
| 2003 | 35.87 | +46.12% |
| 2002 | 24.55 | +65.77% |
| 2001 | 14.81 | -6.74% |
| 2000 | 15.88 | +15.41% |
| 1999 | 13.76 | -22.17% |
| 1998 | 17.68 | -0.75% |
| 1997 | 17.81 | +63.73% |
| 1996 | 10.88 | +72.88% |
| 1995 | 6.29 | +1.72% |
| 1994* | 6.19 | +3.57% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
CCBG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.51 | 48.80 | 48.04 | 48.10 | -1.05% | |
| 48.71 | 49.32 | 48.59 | 48.61 | -0.35% | |
| 48.89 | 49.04 | 48.61 | 48.78 | -0.97% | |
| 49.52 | 49.72 | 49.22 | 49.26 | -0.10% | |
| 49.75 | 49.85 | 49.18 | 49.31 | -0.70% | |
| 49.20 | 49.72 | 49.17 | 49.66 | +1.76% | |
| 48.33 | 48.80 | 47.75 | 48.80 | +0.97% | |
| 48.83 | 48.96 | 48.09 | 48.33 | -1.04% | |
| 49.40 | 49.43 | 48.55 | 48.84 | -0.81% | |
| 49.63 | 50.01 | 49.15 | 49.24 | -1.24% | |
| 49.31 | 49.90 | 49.30 | 49.86 | +1.12% | |
| 48.89 | 49.60 | 48.89 | 49.31 | +1.15% | |
| 49.72 | 49.95 | 48.63 | 48.75 | -1.97% | |
| 50.47 | 50.75 | 49.73 | 49.73 | -0.92% | |
| 50.27 | 50.69 | 50.06 | 50.19 | +0.20% | |
| 49.95 | 50.21 | 48.98 | 50.09 | -0.20% | |
| 50.44 | 50.44 | 49.76 | 50.19 | +0.10% | |
| 50.66 | 50.69 | 49.32 | 50.14 | -0.87% | |
| 50.58 | 51.00 | 50.09 | 50.58 | -0.02% | |
| 50.61 | 51.05 | 50.36 | 50.59 | -0.22% | |
| 51.30 | 51.56 | 50.16 | 50.70 | -0.04% | |
| 50.44 | 50.74 | 49.70 | 50.72 | +0.40% | |
| 50.37 | 50.52 | 49.76 | 50.52 | -0.30% | |
| 51.52 | 51.52 | 50.61 | 50.67 | -2.26% | |
| 51.24 | 52.03 | 51.24 | 51.84 | +0.74% | |
| 51.43 | 52.66 | 51.19 | 51.46 | +0.94% | |
| 50.41 | 51.33 | 50.41 | 50.98 | +1.68% | |
| 50.29 | 50.80 | 49.74 | 50.14 | -0.67% | |
| 51.35 | 51.35 | 50.44 | 50.48 | -1.68% | |
| 51.35 | 51.81 | 50.85 | 51.34 | +0.31% | |
| 50.80 | 51.27 | 50.26 | 51.18 | +0.20% | |
| 51.12 | 51.27 | 50.72 | 51.08 | -0.14% | |
| 51.64 | 51.95 | 50.92 | 51.15 | -0.89% | |
| 51.59 | 51.94 | 51.40 | 51.61 | +0.55% | |
| 51.49 | 51.85 | 50.86 | 51.33 | -0.02% | |
| 50.75 | 51.49 | 50.63 | 51.34 | +0.69% | |
| 51.97 | 52.40 | 50.91 | 50.99 | -1.89% | |
| 52.16 | 52.44 | 51.68 | 51.97 | 0.00% | |
| 52.29 | 53.12 | 51.96 | 51.97 | -0.99% | |
| 52.48 | 52.72 | 51.91 | 52.49 | 0.00% | |
| 52.44 | 53.46 | 52.29 | 52.49 | +0.31% | |
| 51.94 | 52.67 | 51.94 | 52.33 | +0.83% | |
| 51.65 | 52.20 | 51.47 | 51.90 | +0.78% | |
| 51.56 | 52.16 | 51.25 | 51.50 | -0.98% | |
| 52.18 | 52.31 | 50.98 | 52.01 | -0.48% | |
| 52.70 | 53.60 | 52.05 | 52.26 | -0.08% | |
| 52.69 | 53.10 | 52.14 | 52.30 | -0.74% | |
| 52.36 | 53.10 | 52.03 | 52.69 | +0.44% | |
| 52.38 | 52.78 | 51.97 | 52.46 | +1.14% | |
| 51.35 | 52.05 | 51.01 | 51.87 | +0.56% | |
| 52.38 | 53.14 | 51.54 | 51.58 | -1.68% | |
| 52.42 | 53.09 | 50.62 | 52.46 | -0.72% | |
| 52.24 | 53.42 | 51.81 | 52.84 | +1.48% | |
| 52.01 | 52.49 | 51.69 | 52.07 | +0.91% | |
| 51.03 | 52.03 | 50.66 | 51.60 | +1.28% | |
| 50.35 | 51.03 | 49.53 | 50.95 | +0.04% | |
| 52.22 | 52.22 | 50.38 | 50.93 | -1.74% | |
| 50.82 | 52.20 | 50.18 | 51.83 | +3.81% | |
| 50.29 | 51.00 | 49.74 | 49.93 | -0.85% | |
| 50.98 | 51.36 | 49.99 | 50.36 | -1.79% | |
| 49.35 | 51.46 | 49.35 | 51.28 | +3.08% | |
| 49.34 | 49.97 | 49.17 | 49.75 | +0.83% | |
| 49.74 | 50.03 | 49.21 | 49.34 | -0.62% | |
| 49.62 | 50.00 | 49.07 | 49.65 | +0.06% | |
| 49.15 | 49.73 | 48.81 | 49.62 | +0.61% | |
| 48.28 | 49.33 | 48.15 | 49.32 | +2.49% | |
| 48.84 | 48.84 | 47.63 | 48.12 | -1.90% | |
| 49.96 | 52.10 | 48.28 | 49.05 | -0.95% | |
| 49.70 | 50.60 | 49.31 | 49.52 | -0.22% | |
| 50.51 | 50.70 | 49.16 | 49.63 | -1.27% | |
| 49.62 | 50.68 | 49.07 | 50.27 | +1.72% | |
| 49.64 | 49.82 | 48.82 | 49.42 | -0.48% | |
| 49.80 | 50.25 | 48.99 | 49.66 | -0.64% | |
| 48.75 | 51.04 | 48.35 | 49.98 | +2.90% | |
| 49.50 | 49.50 | 48.25 | 48.57 | +0.02% | |
| 48.48 | 48.77 | 48.10 | 48.56 | +1.02% | |
| 47.05 | 48.17 | 46.66 | 48.07 | +2.58% | |
| 47.36 | 47.90 | 46.56 | 46.86 | -1.31% | |
| 47.11 | 47.80 | 46.10 | 47.48 | +1.95% | |
| 46.21 | 46.97 | 45.90 | 46.57 | +0.37% | |
| 46.98 | 46.98 | 45.27 | 46.40 | +0.28% | |
| 47.30 | 48.15 | 46.10 | 46.27 | -1.80% | |
| 46.28 | 47.32 | 45.97 | 47.12 | +1.64% | |
| 46.49 | 47.31 | 45.81 | 46.36 | +0.11% | |
| 45.95 | 46.62 | 45.62 | 46.31 | +1.51% | |
| 45.55 | 46.59 | 45.54 | 45.62 | +0.82% | |
| 45.36 | 45.90 | 45.07 | 45.25 | -0.20% | |
| 44.25 | 45.70 | 44.25 | 45.34 | +2.46% | |
| 44.18 | 45.15 | 44.09 | 44.25 | +1.42% | |
| 44.60 | 44.88 | 43.57 | 43.63 | -2.81% | |
| 44.35 | 45.01 | 44.34 | 44.89 | +0.67% | |
| 45.07 | 45.75 | 44.27 | 44.59 | -2.30% | |
| 46.23 | 46.27 | 45.59 | 45.64 | -0.85% | |
| 46.39 | 46.67 | 45.90 | 46.03 | -1.07% | |
| 46.25 | 46.74 | 46.07 | 46.53 | +0.17% | |
| 46.48 | 46.96 | 45.99 | 46.45 | +0.09% | |
| 46.84 | 47.17 | 46.19 | 46.41 | -0.58% | |
| 46.49 | 46.82 | 45.47 | 46.68 | +0.41% | |
| 46.03 | 46.96 | 46.03 | 46.49 | +1.09% | |
| 46.04 | 46.30 | 45.74 | 45.99 | +0.07% | |
| 45.30 | 46.15 | 45.30 | 45.96 | +1.10% | |
| 45.90 | 45.90 | 45.23 | 45.46 | -1.47% | |
| 46.06 | 46.42 | 46.05 | 46.14 | +0.68% | |
| 45.95 | 46.29 | 45.55 | 45.83 | -0.26% | |
| 46.18 | 46.33 | 45.39 | 45.95 | -0.43% | |
| 46.98 | 47.02 | 46.09 | 46.15 | -1.43% | |
| 46.59 | 46.85 | 46.28 | 46.82 | +0.49% | |
| 46.79 | 47.10 | 46.44 | 46.59 | -0.04% | |
| 46.93 | 47.42 | 46.46 | 46.61 | +0.30% | |
| 46.07 | 46.66 | 46.07 | 46.47 | +1.46% | |
| 46.35 | 46.75 | 43.95 | 45.80 | -1.65% | |
| 46.20 | 46.85 | 45.71 | 46.57 | +0.87% | |
| 45.81 | 46.50 | 45.81 | 46.17 | +0.22% | |
| 47.05 | 47.05 | 45.66 | 46.07 | -2.68% | |
| 46.76 | 47.71 | 46.72 | 47.34 | +1.65% | |
| 46.07 | 46.92 | 46.07 | 46.57 | +0.91% | |
| 46.06 | 46.42 | 45.83 | 46.15 | -0.30% | |
| 45.58 | 46.31 | 45.29 | 46.29 | +1.80% | |
| 46.38 | 47.14 | 45.27 | 45.47 | -1.67% | |
| 47.01 | 48.72 | 45.97 | 46.24 | -1.41% | |
| 47.30 | 48.78 | 44.37 | 46.90 | +0.15% | |
| 46.61 | 47.69 | 46.49 | 46.83 | +1.67% | |
| 46.25 | 46.46 | 45.97 | 46.06 | -0.80% | |
| 46.57 | 46.75 | 46.19 | 46.43 | -0.34% | |
| 46.63 | 46.72 | 45.99 | 46.59 | -0.26% | |
| 46.47 | 46.91 | 46.25 | 46.71 | +0.65% | |
| 46.57 | 47.00 | 45.97 | 46.41 | -0.77% | |
| 45.77 | 46.92 | 45.73 | 46.77 | +1.96% | |
| 45.95 | 46.39 | 45.20 | 45.87 | +1.24% | |
| 44.63 | 45.38 | 44.62 | 45.31 | +1.41% | |
| 44.02 | 44.84 | 42.97 | 44.68 | +1.06% | |
| 43.20 | 44.33 | 42.90 | 44.21 | +0.87% | |
| 43.46 | 44.32 | 43.46 | 43.83 | +0.85% | |
| 43.60 | 43.79 | 43.08 | 43.46 | +0.32% | |
| 43.25 | 43.49 | 42.99 | 43.32 | +0.70% | |
| 43.09 | 43.16 | 42.78 | 43.02 | -0.81% | |
| 42.69 | 43.42 | 42.27 | 43.37 | +1.02% | |
| 43.36 | 43.42 | 42.81 | 42.93 | -0.21% | |
| 42.34 | 43.74 | 42.25 | 43.02 | +0.23% | |
| 42.78 | 43.51 | 42.72 | 42.92 | +2.48% | |
| 42.09 | 42.32 | 41.59 | 41.88 | -0.69% | |
| 41.45 | 42.38 | 41.04 | 42.17 | +1.44% | |
| 41.96 | 42.40 | 41.21 | 41.57 | -1.33% | |
| 42.80 | 43.04 | 41.98 | 42.13 | -1.20% | |
| 42.49 | 42.83 | 42.25 | 42.64 | +0.95% | |
| 42.60 | 42.89 | 41.92 | 42.24 | -0.21% | |
| 41.32 | 42.39 | 41.27 | 42.33 | +0.81% | |
| 42.33 | 42.53 | 41.47 | 41.99 | -0.83% | |
| 42.20 | 42.90 | 41.75 | 42.34 | -0.47% | |
| 42.00 | 42.80 | 41.37 | 42.54 | -0.51% | |
| 41.64 | 42.80 | 40.90 | 42.76 | +0.66% | |
| 43.01 | 43.82 | 42.40 | 42.48 | -1.96% | |
| 43.43 | 43.77 | 43.03 | 43.33 | +0.63% | |
| 42.60 | 43.49 | 42.20 | 43.06 | -0.58% | |
| 42.50 | 43.89 | 42.39 | 43.31 | +1.07% | |
| 43.34 | 43.47 | 42.42 | 42.85 | -1.22% | |
| 43.68 | 44.14 | 42.87 | 43.38 | -0.41% | |
| 42.60 | 43.56 | 42.45 | 43.56 | +3.35% | |
| 41.73 | 42.29 | 41.57 | 42.15 | +0.64% | |
| 43.04 | 43.29 | 41.61 | 41.88 | -2.58% | |
| 42.50 | 43.15 | 42.50 | 42.99 | +1.08% | |
| 42.02 | 42.62 | 41.94 | 42.53 | +0.57% | |
| 42.77 | 43.44 | 42.12 | 42.29 | -1.47% | |
| 42.97 | 43.37 | 42.60 | 42.92 | +0.23% | |
| 42.90 | 43.10 | 42.37 | 42.82 | +0.19% | |
| 42.89 | 43.10 | 41.88 | 42.74 | +0.52% | |
| 42.81 | 43.53 | 42.20 | 42.52 | -0.33% | |
| 42.98 | 43.88 | 42.52 | 42.66 | -1.18% | |
| 43.35 | 44.12 | 43.06 | 43.17 | -0.78% | |
| 43.77 | 44.35 | 42.82 | 43.51 | +0.48% | |
| 43.28 | 44.04 | 43.07 | 43.30 | +0.12% | |
| 43.11 | 43.69 | 42.59 | 43.25 | +0.96% | |
| 42.36 | 43.13 | 42.07 | 42.84 | +0.73% | |
| 41.56 | 42.97 | 41.34 | 42.53 | +1.84% | |
| 41.21 | 42.02 | 41.20 | 41.76 | +0.82% | |
| 40.46 | 41.53 | 40.45 | 41.42 | +3.11% | |
| 41.55 | 41.92 | 39.26 | 40.17 | -5.17% | |
| 43.31 | 43.97 | 41.93 | 42.36 | -5.11% | |
| 44.23 | 44.95 | 43.92 | 44.64 | +0.74% | |
| 45.90 | 45.90 | 44.00 | 44.31 | -3.97% | |
| 45.89 | 46.83 | 44.40 | 46.14 | +0.35% | |
| 44.34 | 46.00 | 44.12 | 45.98 | +4.57% | |
| 43.92 | 44.61 | 43.90 | 43.97 | -1.35% | |
| 44.63 | 45.18 | 44.27 | 44.57 | -0.29% | |
| 43.44 | 44.94 | 43.44 | 44.70 | +2.26% | |
| 43.62 | 43.89 | 43.18 | 43.71 | +0.44% | |
| 42.87 | 43.59 | 42.60 | 43.52 | +1.45% | |
| 42.66 | 43.03 | 42.64 | 42.90 | -0.05% | |
| 43.23 | 44.63 | 42.84 | 42.92 | -0.88% | |
| 42.47 | 43.64 | 42.47 | 43.30 | +1.52% | |
| 42.69 | 43.41 | 41.96 | 42.65 | -0.05% | |
| 42.55 | 42.71 | 42.15 | 42.67 | -0.19% | |
| 42.32 | 43.56 | 42.25 | 42.75 | +1.02% | |
| 43.21 | 43.21 | 41.90 | 42.32 | -0.59% | |
| 42.50 | 42.71 | 42.26 | 42.57 | +0.16% | |
| 42.97 | 42.97 | 42.15 | 42.50 | -0.51% | |
| 42.64 | 42.87 | 42.18 | 42.72 | +0.23% | |
| 43.10 | 43.15 | 42.55 | 42.62 | -0.56% | |
| 43.06 | 43.11 | 42.54 | 42.86 | -0.33% | |
| 43.28 | 43.77 | 43.00 | 43.00 | -1.26% | |
| 43.69 | 44.35 | 43.41 | 43.55 | -0.57% | |
| 44.90 | 45.03 | 43.53 | 43.80 | -2.90% | |
| 45.23 | 45.48 | 44.90 | 45.11 | +0.53% | |
| 44.71 | 45.34 | 44.62 | 44.87 | +0.13% | |
| 45.17 | 45.17 | 43.18 | 44.81 | +0.11% | |
| 45.38 | 45.63 | 44.38 | 44.76 | -0.36% | |
| 44.50 | 45.00 | 43.84 | 44.92 | +1.19% | |
| 44.04 | 44.85 | 43.94 | 44.39 | +0.61% | |
| 42.95 | 44.36 | 42.89 | 44.12 | +3.79% | |
| 42.26 | 42.80 | 42.25 | 42.51 | +0.85% | |
| 41.93 | 42.40 | 41.54 | 42.15 | +0.86% | |
| 42.39 | 42.50 | 41.59 | 41.79 | -1.76% | |
| 42.80 | 43.17 | 42.52 | 42.54 | -0.79% | |
| 42.23 | 42.91 | 42.22 | 42.88 | +2.10% | |
| 42.17 | 42.23 | 39.28 | 42.00 | +0.53% | |
| 41.20 | 42.12 | 41.20 | 41.78 | -0.33% | |
| 42.30 | 42.50 | 41.66 | 41.92 | -0.90% | |
| 42.09 | 42.50 | 41.87 | 42.30 | +0.02% | |
| 40.96 | 42.47 | 40.85 | 42.29 | +3.10% | |
| 41.34 | 41.67 | 40.82 | 41.02 | -0.89% | |
| 39.93 | 41.66 | 39.93 | 41.39 | +3.48% | |
| 40.05 | 40.66 | 39.84 | 40.00 | +1.19% | |
| 39.87 | 39.87 | 39.24 | 39.53 | +0.18% | |
| 39.89 | 39.91 | 39.40 | 39.46 | 0.00% | |
| 40.73 | 40.82 | 39.38 | 39.46 | -3.38% | |
| 40.00 | 40.90 | 40.00 | 40.84 | -0.07% | |
| 40.83 | 41.23 | 40.49 | 40.87 | -0.05% | |
| 40.85 | 41.26 | 40.67 | 40.89 | -0.02% | |
| 40.92 | 41.33 | 40.44 | 40.90 | +0.32% | |
| 40.48 | 40.96 | 39.86 | 40.77 | +1.77% | |
| 39.79 | 40.18 | 39.55 | 40.06 | +0.88% | |
| 39.89 | 40.20 | 39.27 | 39.71 | -1.32% | |
| 39.69 | 40.35 | 39.69 | 40.24 | +1.93% | |
| 39.13 | 39.62 | 38.79 | 39.48 | +0.23% | |
| 38.75 | 39.39 | 38.55 | 39.39 | +1.26% | |
| 38.83 | 39.22 | 38.60 | 38.90 | -0.77% | |
| 39.23 | 39.61 | 39.19 | 39.20 | -0.56% | |
| 40.38 | 40.82 | 38.95 | 39.42 | -2.95% | |
| 40.31 | 40.83 | 40.31 | 40.62 | +0.72% | |
| 41.50 | 42.30 | 40.30 | 40.33 | -2.49% | |
| 40.94 | 41.44 | 40.71 | 41.36 | +1.67% | |
| 41.47 | 41.60 | 40.37 | 40.68 | -0.73% | |
| 40.38 | 41.41 | 40.06 | 40.98 | +2.02% | |
| 40.89 | 41.12 | 38.27 | 40.17 | -2.00% | |
| 40.06 | 41.04 | 40.00 | 40.99 | +2.55% | |
| 39.60 | 40.52 | 39.17 | 39.97 | +1.27% | |
| 41.35 | 41.35 | 39.21 | 39.47 | -4.80% | |
| 42.70 | 42.83 | 41.31 | 41.46 | -2.56% | |
| 40.66 | 42.66 | 40.66 | 42.55 | +3.50% | |
| 41.33 | 41.33 | 40.64 | 41.11 | +0.81% | |
| 42.46 | 42.75 | 40.73 | 40.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCBG chart for longer ranges.