Capital City Bank Group, Inc. CCBG
51.00 USD -0.09 (-0.18%)
Regular-session close
51.00 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
50.75 Day range 51.07
39.46 52-week range 52.84
- YTD
- +19.80%
- 1 year
- +24.79%
CCBG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.99 | 51.07 | 50.75 | 51.00 | -0.09 | -0.18% | 50,135 |
| Nov 12, 2026 | 51.24 | 51.24 | 50.74 | 51.09 | -0.06 | -0.12% | 51,400 |
| Nov 11, 2026 | 51.60 | 51.72 | 50.84 | 51.15 | -0.22 | -0.43% | 79,300 |
| Nov 10, 2026 | 51.34 | 51.64 | 50.88 | 51.37 | +0.02 | +0.04% | 70,900 |
| Nov 9, 2026 | 50.94 | 51.49 | 50.48 | 51.35 | +1.04 | +2.07% | 80,600 |
| Nov 6, 2026 | 50.09 | 51.22 | 50.08 | 50.31 | -0.03 | -0.06% | 47,700 |
| Nov 5, 2026 | 52.53 | 52.97 | 50.18 | 50.34 | -1.46 | -2.82% | 95,700 |
| Nov 4, 2026 | 52.58 | 53.40 | 51.69 | 51.80 | +0.52 | +1.01% | 120,700 |
| Nov 3, 2026 | 52.04 | 52.36 | 50.97 | 51.28 | -0.67 | -1.29% | 79,300 |
| Nov 2, 2026 | 51.38 | 52.30 | 50.53 | 51.95 | +1.09 | +2.14% | 100,800 |
| Oct 30, 2026 | 51.27 | 51.50 | 50.28 | 50.86 | -0.32 | -0.63% | 75,300 |
| Oct 29, 2026 | 51.29 | 51.65 | 50.89 | 51.18 | +0.37 | +0.73% | 96,100 |
| Oct 28, 2026 | 51.15 | 51.42 | 50.39 | 50.81 | -0.41 | -0.80% | 90,200 |
| Oct 27, 2026 | 51.34 | 51.52 | 50.51 | 51.22 | +0.32 | +0.63% | 78,200 |
| Oct 26, 2026 | 50.62 | 51.40 | 50.50 | 50.90 | +0.37 | +0.73% | 66,500 |
| Oct 23, 2026 | 50.14 | 50.71 | 50.14 | 50.53 | +0.04 | +0.08% | 78,000 |
| Oct 22, 2026 | 49.54 | 50.92 | 49.54 | 50.49 | +0.95 | +1.92% | 93,900 |
| Oct 21, 2026 | 49.78 | 49.99 | 49.29 | 49.54 | +0.13 | +0.26% | 83,100 |
| Oct 20, 2026 | 48.83 | 50.49 | 48.83 | 49.41 | +0.78 | +1.60% | 83,100 |
| Oct 19, 2026 | 49.14 | 49.17 | 48.46 | 48.63 | -0.45 | -0.92% | 62,300 |
| Oct 16, 2026 | 49.03 | 50.03 | 48.97 | 49.08 | +0.20 | +0.41% | 89,100 |
| Oct 15, 2026 | 49.01 | 49.56 | 48.65 | 48.88 | +0.22 | +0.45% | 63,200 |
| Oct 14, 2026 | 47.85 | 48.74 | 47.51 | 48.66 | +0.49 | +1.02% | 107,900 |
| Oct 13, 2026 | 48.52 | 48.54 | 48.03 | 48.17 | -0.22 | -0.45% | 120,000 |
| Oct 12, 2026 | 48.06 | 48.89 | 48.06 | 48.39 | +0.29 | +0.60% | 91,100 |
| Oct 9, 2026 | 48.51 | 48.80 | 48.04 | 48.10 | -0.51 | -1.05% | 85,500 |
| Oct 8, 2026 | 48.53 | 49.32 | 48.51 | 48.61 | -0.17 | -0.35% | 81,500 |
| Oct 7, 2026 | 48.89 | 49.04 | 48.61 | 48.78 | -0.48 | -0.97% | 99,200 |
| Oct 6, 2026 | 49.52 | 49.72 | 49.22 | 49.26 | -0.05 | -0.10% | 43,500 |
| Oct 5, 2026 | 49.75 | 49.85 | 49.18 | 49.31 | -0.35 | -0.70% | 50,500 |
| Oct 2, 2026 | 49.20 | 49.72 | 49.17 | 49.66 | +0.86 | +1.76% | 54,200 |
| Oct 1, 2026 | 48.33 | 48.80 | 47.75 | 48.80 | +0.47 | +0.97% | 96,200 |
| Sep 30, 2026 | 48.83 | 48.96 | 48.09 | 48.33 | -0.51 | -1.04% | 72,100 |
| Sep 29, 2026 | 49.40 | 49.43 | 48.55 | 48.84 | -0.40 | -0.81% | 78,800 |
| Sep 28, 2026 | 49.63 | 50.01 | 49.15 | 49.24 | -0.62 | -1.24% | 118,800 |
| Sep 25, 2026 | 49.31 | 49.90 | 49.30 | 49.86 | +0.55 | +1.12% | 59,100 |
| Sep 24, 2026 | 48.89 | 49.60 | 48.89 | 49.31 | +0.56 | +1.15% | 66,300 |
| Sep 23, 2026 | 49.72 | 49.95 | 48.63 | 48.75 | -0.98 | -1.97% | 94,600 |
| Sep 22, 2026 | 50.47 | 50.75 | 49.73 | 49.73 | -0.46 | -0.92% | 77,400 |
| Sep 21, 2026 | 50.27 | 50.69 | 50.06 | 50.19 | +0.10 | +0.20% | 72,300 |
| Sep 18, 2026 | 49.95 | 50.21 | 48.98 | 50.09 | -0.10 | -0.20% | 164,700 |
| Sep 17, 2026 | 50.44 | 50.44 | 49.76 | 50.19 | +0.05 | +0.10% | 85,200 |
| Sep 16, 2026 | 50.66 | 50.69 | 49.32 | 50.14 | -0.44 | -0.87% | 107,000 |
| Sep 15, 2026 | 50.58 | 51.00 | 50.09 | 50.58 | -0.01 | -0.02% | 67,600 |
| Sep 14, 2026 | 50.61 | 51.05 | 50.36 | 50.59 | -0.11 | -0.22% | 60,700 |
| Sep 11, 2026 | 51.30 | 51.56 | 50.16 | 50.70 | -0.02 | -0.04% | 67,800 |
| Sep 10, 2026 | 50.44 | 50.74 | 49.70 | 50.72 | +0.20 | +0.40% | 82,500 |
| Sep 9, 2026 | 50.37 | 50.52 | 49.76 | 50.52 | -0.15 | -0.30% | 63,200 |
| Sep 8, 2026 | 51.52 | 51.52 | 50.61 | 50.67 | -1.17 | -2.26% | 61,500 |
| Sep 4, 2026 | 51.24 | 52.03 | 51.24 | 51.84 | +0.38 | +0.74% | 51,700 |
| Sep 3, 2026 | 51.43 | 52.66 | 51.19 | 51.46 | +0.48 | +0.94% | 55,100 |
| Sep 2, 2026 | 50.41 | 51.33 | 50.41 | 50.98 | +0.84 | +1.68% | 65,300 |
| Sep 1, 2026 | 50.29 | 50.80 | 49.74 | 50.14 | -0.34 | -0.67% | 87,900 |
| Aug 31, 2026 | 51.35 | 51.35 | 50.44 | 50.48 | -0.86 | -1.68% | 78,800 |
| Aug 28, 2026 | 51.35 | 51.81 | 50.85 | 51.34 | +0.16 | +0.31% | 54,000 |
| Aug 27, 2026 | 50.80 | 51.27 | 50.26 | 51.18 | +0.10 | +0.20% | 38,700 |
| Aug 26, 2026 | 51.12 | 51.27 | 50.72 | 51.08 | -0.07 | -0.14% | 47,900 |
| Aug 25, 2026 | 51.64 | 51.95 | 50.92 | 51.15 | -0.46 | -0.89% | 42,500 |
| Aug 24, 2026 | 51.59 | 51.94 | 51.40 | 51.61 | +0.28 | +0.55% | 46,900 |
| Aug 21, 2026 | 51.49 | 51.85 | 50.86 | 51.33 | -0.01 | -0.02% | 81,300 |
| Aug 20, 2026 | 50.75 | 51.49 | 50.63 | 51.34 | +0.35 | +0.69% | 80,900 |
| Aug 19, 2026 | 51.97 | 52.40 | 50.91 | 50.99 | -0.98 | -1.89% | 78,300 |
| Aug 18, 2026 | 52.16 | 52.44 | 51.68 | 51.97 | 0.00 | 0.00% | 68,200 |
| Aug 17, 2026 | 52.29 | 53.12 | 51.96 | 51.97 | -0.52 | -0.99% | 63,800 |
| Aug 14, 2026 | 52.48 | 52.72 | 51.91 | 52.49 | 0.00 | 0.00% | 61,600 |
65 days, newest first. Daily bars as drawn on the CCBG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.