Capital City Bank Group, Inc. (CCBG) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +2.5%
- 3M
- +11.3%
- YTD
- +11.3%
- 1Y
- +25.1%
- 3Y
- +13.7%
- 5Y
- +12.4%
Loading 10-year price history...
CCBG Historical Performance
CCBG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +65.4%
- 2003 annual price return
- +47.2%
- 2004 annual price return
- -6.8%
- 2005 annual price return
- +4.5%
- 2006 annual price return
- -1.8%
- 2007 annual price return
- -18.1%
- 2008 annual price return
- +2.7%
- 2009 annual price return
- -48.1%
- 2010 annual price return
- -9.4%
- 2011 annual price return
- -29.2%
- 2012 annual price return
- +15.3%
- 2013 annual price return
- -2.5%
- 2014 annual price return
- +33.6%
- 2015 annual price return
- -2.2%
- 2016 annual price return
- +36.4%
- 2017 annual price return
- +10.0%
- 2018 annual price return
- +1.0%
- 2019 annual price return
- +30.4%
- 2020 annual price return
- -18.6%
- 2021 annual price return
- +9.3%
- 2022 annual price return
- +20.1%
- 2023 annual price return
- -9.2%
- 2024 annual price return
- +24.4%
- 2025 annual price return
- +19.5%
- 2026 annual price return
- +1.2%
CCBG Stock Price Trajectory (1994–2026)
As of June 13, 2026, Capital City Bank Group, Inc. (CCBG) trades at $47.12, representing a +25.1% return over the past year. The stock has delivered a +95.7% total return over five years (+12.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.78 on April 20, 2026. From this peak, CCBG has corrected -3.4%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SBCF (+24.4% 1Y), NBTB (+14.8% 1Y), and HBCP (+34.0% 1Y), CCBG has underperformed the peer group average. Compare CCBG vs SBCF →
CCBG Historical Price Data · from 1994
Rows 1–50 of 8,061| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-12 | 46.96 | 47.32 | 45.97 | 47.12 | 97K | +1.64% |
| 2026-06-11 | 46.33 | 47.31 | 45.80 | 46.36 | 78K | +0.11% |
| 2026-06-10 | 45.95 | 46.62 | 45.62 | 46.31 | 67K | +1.51% |
| 2026-06-09 | 45.66 | 46.59 | 45.55 | 45.62 | 49K | +0.82% |
| 2026-06-08 | 45.84 | 45.90 | 45.07 | 45.25 | 45K | -0.20% |
| 2026-06-05 | 44.55 | 45.70 | 44.53 | 45.34 | 82K | +2.46% |
| 2026-06-04 | 44.18 | 44.91 | 44.09 | 44.25 | 119K | +1.42% |
| 2026-06-03 | 44.56 | 44.88 | 43.49 | 43.63 | 62K | -2.81% |
| 2026-06-02 | 44.30 | 45.01 | 44.22 | 44.89 | 83K | +0.67% |
| 2026-06-01 | 45.22 | 45.75 | 44.27 | 44.59 | 48K | -2.30% |
| 2026-05-29 | 46.23 | 46.23 | 45.61 | 45.64 | 105K | -0.85% |
| 2026-05-28 | 46.46 | 46.46 | 45.90 | 46.03 | 84K | -1.07% |
| 2026-05-27 | 46.52 | 46.70 | 46.07 | 46.53 | 58K | +0.17% |
| 2026-05-26 | 46.94 | 46.96 | 46.10 | 46.45 | 118K | +0.09% |
| 2026-05-22 | 46.84 | 47.17 | 46.19 | 46.41 | 70K | -0.58% |
| 2026-05-21 | 46.49 | 46.75 | 45.47 | 46.68 | 60K | +0.41% |
| 2026-05-20 | 46.38 | 46.86 | 46.24 | 46.49 | 66K | +1.09% |
| 2026-05-19 | 46.17 | 46.30 | 45.78 | 45.99 | 73K | +0.07% |
| 2026-05-18 | 45.92 | 46.25 | 45.72 | 45.96 | 47K | +1.10% |
| 2026-05-15 | 45.83 | 45.90 | 45.24 | 45.46 | 50K | -1.47% |
| 2026-05-14 | 46.13 | 46.56 | 45.99 | 46.14 | 53K | +0.68% |
| 2026-05-13 | 45.93 | 46.29 | 45.55 | 45.83 | 66K | -0.26% |
| 2026-05-12 | 46.29 | 46.29 | 45.41 | 45.95 | 56K | -0.43% |
| 2026-05-11 | 46.88 | 46.88 | 46.09 | 46.15 | 42K | -1.43% |
| 2026-05-08 | 46.41 | 46.90 | 46.27 | 46.82 | 59K | +0.49% |
| 2026-05-07 | 46.98 | 47.10 | 46.44 | 46.59 | 78K | -0.03% |
| 2026-05-06 | 46.64 | 47.15 | 46.46 | 46.60 | 79K | +0.29% |
| 2026-05-05 | 46.29 | 46.68 | 46.29 | 46.47 | 41K | +1.46% |
| 2026-05-04 | 46.38 | 46.75 | 43.95 | 45.80 | 56K | -1.65% |
| 2026-05-01 | 46.11 | 46.85 | 45.71 | 46.57 | 56K | +0.87% |
| 2026-04-30 | 46.39 | 46.50 | 45.81 | 46.17 | 30K | +0.22% |
| 2026-04-29 | 47.09 | 47.09 | 45.66 | 46.07 | 68K | -2.68% |
| 2026-04-28 | 46.76 | 47.70 | 46.72 | 47.34 | 72K | +1.65% |
| 2026-04-27 | 45.95 | 46.92 | 45.95 | 46.57 | 40K | +0.91% |
| 2026-04-24 | 46.28 | 46.43 | 45.91 | 46.15 | 64K | -0.30% |
| 2026-04-23 | 45.58 | 46.31 | 45.29 | 46.29 | 100K | +1.80% |
| 2026-04-22 | 46.38 | 47.14 | 45.27 | 45.47 | 121K | -1.67% |
| 2026-04-21 | 47.01 | 48.72 | 45.97 | 46.24 | 84K | -1.41% |
| 2026-04-20 | 47.30 | 48.78 | 44.37 | 46.90 | 68K | +0.15% |
| 2026-04-17 | 46.61 | 47.69 | 46.49 | 46.83 | 116K | +1.67% |
| 2026-04-16 | 46.23 | 46.46 | 45.97 | 46.06 | 62K | -0.80% |
| 2026-04-15 | 46.44 | 46.56 | 46.03 | 46.43 | 53K | -0.34% |
| 2026-04-14 | 46.61 | 46.74 | 46.01 | 46.59 | 70K | -0.26% |
| 2026-04-13 | 46.41 | 46.91 | 46.15 | 46.71 | 56K | +0.65% |
| 2026-04-10 | 46.57 | 47.00 | 45.98 | 46.41 | 104K | -0.77% |
| 2026-04-09 | 45.77 | 46.91 | 45.58 | 46.77 | 123K | +1.96% |
| 2026-04-08 | 46.34 | 46.34 | 45.20 | 45.87 | 266K | +1.24% |
| 2026-04-07 | 44.78 | 45.38 | 44.62 | 45.31 | 169K | +1.41% |
| 2026-04-06 | 44.01 | 44.84 | 42.97 | 44.68 | 44K | +1.06% |
| 2026-04-02 | 43.08 | 44.33 | 42.90 | 44.21 | 79K | +0.87% |
What if you invested $1,000 in CCBG 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in CCBG be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs CCBG Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCCBG vs BRK-B — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Berkshire Hathaway Inc..
Compare NowCCBG — Frequently Asked Questions
Quick answers to the most common questions about buying CCBG stock.
How has CCBG stock performed recently?
CCBG returned +25.1% over the past year, beating its 5-year annualized CAGR of +12.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CCBG's all-time high price?
Capital City Bank Group, Inc. reached $48.78 on 2026-04-20. The 52-week high is $48.78. Current 1-year return of +25.1% places the stock closer to historical peaks.
Where can I download CCBG historical price data?
This page provides CCBG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.