Capital City Bank Group, Inc. (CCBG) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +2.1%
- 3M
- -3.7%
- YTD
- +18.9%
- 1Y
- +26.7%
- 3Y
- +19.1%
- 5Y
- +12.0%
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
- +13.7%
CCBG Stock Price Trajectory (1994–2026)
As of November 8, 2026, Capital City Bank Group, Inc. (CCBG) trades at $50.31, representing a +26.7% return over the past year. The stock has delivered a +91.4% total return over five years (+12.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $53.60 on August 6, 2026. From this peak, CCBG has corrected -6.1%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SBCF (+9.8% 1Y), NBTB (+29.3% 1Y), and HBCP (+14.1% 1Y), CCBG has underperformed the peer group average. Compare CCBG vs SBCF →
CCBG Historical Price Data · from 1994
Rows 1–50 of 8,162| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 50.09 | 51.22 | 50.08 | 50.31 | 48K | -0.06% |
| 2026-11-05 | 52.53 | 52.97 | 50.18 | 50.34 | 96K | -2.82% |
| 2026-11-04 | 52.58 | 53.40 | 51.69 | 51.80 | 121K | +1.01% |
| 2026-11-03 | 52.04 | 52.36 | 50.97 | 51.28 | 84K | -1.29% |
| 2026-11-02 | 51.38 | 52.30 | 50.53 | 51.95 | 101K | +2.14% |
| 2026-10-30 | 51.27 | 51.50 | 50.28 | 50.86 | 75K | -0.63% |
| 2026-10-29 | 51.29 | 51.65 | 50.89 | 51.18 | 96K | +0.73% |
| 2026-10-28 | 51.15 | 51.42 | 50.39 | 50.81 | 90K | -0.80% |
| 2026-10-27 | 51.34 | 51.52 | 50.51 | 51.22 | 78K | +0.63% |
| 2026-10-26 | 50.62 | 51.40 | 50.50 | 50.90 | 69K | +0.73% |
| 2026-10-23 | 50.14 | 50.71 | 50.14 | 50.53 | 78K | +0.08% |
| 2026-10-22 | 49.54 | 50.92 | 49.54 | 50.49 | 94K | +1.92% |
| 2026-10-21 | 49.78 | 49.99 | 49.29 | 49.54 | 83K | +0.26% |
| 2026-10-20 | 48.83 | 50.49 | 48.83 | 49.41 | 83K | +1.60% |
| 2026-10-19 | 49.14 | 49.17 | 48.46 | 48.63 | 66K | -0.92% |
| 2026-10-16 | 49.03 | 50.03 | 48.97 | 49.08 | 89K | +0.41% |
| 2026-10-15 | 49.01 | 49.56 | 48.65 | 48.88 | 63K | +0.45% |
| 2026-10-14 | 47.85 | 48.74 | 47.51 | 48.66 | 108K | +1.02% |
| 2026-10-13 | 48.52 | 48.54 | 48.03 | 48.17 | 120K | -0.45% |
| 2026-10-12 | 48.06 | 48.89 | 48.06 | 48.39 | 91K | +0.60% |
| 2026-10-09 | 48.51 | 48.80 | 48.04 | 48.10 | 86K | -1.05% |
| 2026-10-08 | 48.53 | 49.32 | 48.51 | 48.61 | 82K | -0.35% |
| 2026-10-07 | 48.89 | 49.04 | 48.61 | 48.78 | 99K | -0.97% |
| 2026-10-06 | 49.52 | 49.72 | 49.22 | 49.26 | 44K | -0.10% |
| 2026-10-05 | 49.75 | 49.85 | 49.18 | 49.31 | 51K | -0.70% |
| 2026-10-02 | 49.20 | 49.72 | 49.17 | 49.66 | 54K | +1.76% |
| 2026-10-01 | 48.33 | 48.80 | 47.75 | 48.80 | 96K | +0.97% |
| 2026-09-30 | 48.83 | 48.96 | 48.09 | 48.33 | 72K | -1.04% |
| 2026-09-29 | 49.40 | 49.43 | 48.55 | 48.84 | 79K | -0.81% |
| 2026-09-28 | 49.63 | 50.01 | 49.15 | 49.24 | 119K | -1.24% |
| 2026-09-25 | 49.31 | 49.90 | 49.30 | 49.86 | 59K | +1.12% |
| 2026-09-24 | 48.89 | 49.60 | 48.89 | 49.31 | 66K | +1.15% |
| 2026-09-23 | 49.72 | 49.95 | 48.63 | 48.75 | 95K | -1.97% |
| 2026-09-22 | 50.47 | 50.75 | 49.73 | 49.73 | 77K | -0.92% |
| 2026-09-21 | 50.27 | 50.69 | 50.06 | 50.19 | 72K | +0.20% |
| 2026-09-18 | 49.95 | 50.21 | 48.98 | 50.09 | 165K | -0.20% |
| 2026-09-17 | 50.44 | 50.44 | 49.76 | 50.19 | 85K | +0.10% |
| 2026-09-16 | 50.66 | 50.69 | 49.32 | 50.14 | 107K | -0.87% |
| 2026-09-15 | 50.58 | 51.00 | 50.09 | 50.58 | 68K | -0.02% |
| 2026-09-14 | 50.61 | 51.05 | 50.36 | 50.59 | 61K | -0.22% |
| 2026-09-11 | 51.30 | 51.56 | 50.16 | 50.70 | 68K | -0.04% |
| 2026-09-10 | 50.44 | 50.74 | 49.70 | 50.72 | 83K | +0.40% |
| 2026-09-09 | 50.37 | 50.52 | 49.76 | 50.52 | 63K | -0.30% |
| 2026-09-08 | 51.52 | 51.52 | 50.61 | 50.67 | 62K | -2.26% |
| 2026-09-04 | 51.24 | 52.03 | 51.24 | 51.84 | 52K | +0.74% |
| 2026-09-03 | 51.43 | 52.66 | 51.19 | 51.46 | 55K | +0.94% |
| 2026-09-02 | 50.41 | 51.33 | 50.41 | 50.98 | 65K | +1.68% |
| 2026-09-01 | 50.29 | 50.80 | 49.74 | 50.14 | 88K | -0.67% |
| 2026-08-31 | 51.35 | 51.35 | 50.44 | 50.48 | 79K | -1.68% |
| 2026-08-28 | 51.35 | 51.81 | 50.85 | 51.34 | 54K | +0.31% |
CCBG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCBG — Frequently Asked Questions
Quick answers to the most common questions about buying CCBG stock.
How has CCBG stock performed recently?
CCBG returned +26.7% over the past year, beating its 5-year annualized CAGR of +12.0%. 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 $53.60 on 2026-08-06. The 52-week high is $53.60. Current 1-year return of +26.7% 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.