Skip to main content
CCBG logo

Capital City Bank Group, Inc.

CCBGNASDAQFinancialsBanks - Regional

$49.08Today:- (-)1Y +22.14%

As of Oct 16, 2026 close

Market cap
$836.09M
P/E (TTM)
13.54
Forward P/E
12.75
Dividend yield
2.19%
52-week range
$38.27$53.60
Volume (live)
-
Avg. volume (3M)
81.01K

Capital City Bank Group (CCBG) Historical Stock Prices

Analyze Capital City Bank Group (CCBG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Capital City Bank Group (CCBG) Interactive Price Chart

Interactive historical price chart showing Capital City Bank Group stock price movements and trends across multiple time periods.

Loading chart...

CCBG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CCBG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202649.0350.0348.9749.0849.0889.09K
Oct 15, 202649.0149.5648.6548.8848.8863.17K
Oct 14, 202647.8548.7447.5148.6648.66107.95K
Oct 13, 202648.5248.5448.0348.1748.17120.04K
Oct 12, 202648.0648.8948.0648.3948.3990.02K
Oct 9, 202648.5148.8048.0448.1048.1084.37K
Oct 8, 202648.5349.3248.5148.6148.6181.47K
Oct 7, 202648.8949.0348.6148.7848.7899.20K
Oct 6, 202649.5249.7249.2249.2649.2642.82K
Oct 5, 202649.7549.8549.1849.3149.3150.51K
Oct 2, 202649.2049.7249.1749.6649.6654.18K
Oct 1, 202648.3348.8047.7548.8048.8096.20K
Sep 30, 202648.8348.9648.0948.3348.3372.06K
Sep 29, 202649.4049.4248.5548.8448.8478.83K
Sep 28, 202649.6350.0149.1549.2449.24118.79K
Sep 25, 202649.3149.9049.3049.8649.8659.10K
Sep 24, 202648.8949.6048.8949.3149.3166.28K
Sep 23, 202649.7249.9548.6348.7548.7594.58K
Sep 22, 202650.4750.7549.7349.7349.7377.38K
Sep 21, 202650.2750.6950.0650.1950.1972.31K
Sep 18, 202649.9550.2148.9850.0950.09164.71K
Sep 17, 202650.4450.4449.7650.1950.1985.20K
Sep 16, 202650.6650.6949.3250.1450.14107.02K
Sep 15, 202650.5851.0050.0950.5850.5867.57K
Sep 14, 202650.6151.0550.3650.5950.5960.75K
Sep 11, 202651.3051.5650.1650.7050.7067.80K
Sep 10, 202650.4450.7449.7050.7250.7282.48K
Sep 9, 202650.3750.5249.7650.5250.5263.18K
Sep 8, 202651.5251.5250.6050.6750.6761.50K
Sep 4, 202651.2452.0351.2451.8451.5751.70K
Sep 3, 202651.4352.6651.1951.4651.1955.06K
Sep 2, 202650.4151.3350.4150.9850.7165.33K
Sep 1, 202650.2950.8049.7450.1449.8887.88K
Aug 31, 202651.3551.3550.4450.4850.2278.84K
Aug 28, 202651.3551.8050.8551.3451.0754.00K
Aug 27, 202650.8051.2750.2651.1850.9138.67K
Aug 26, 202651.1251.2750.7251.0850.8147.95K
Aug 25, 202651.6451.9550.9251.1550.8842.53K
Aug 24, 202651.5951.9451.4051.6151.3446.89K
Aug 21, 202651.4951.8550.8651.3351.0681.30K
Aug 20, 202650.7551.4850.6351.3451.0780.85K
Aug 19, 202651.9752.4050.9150.9950.7278.32K
Aug 18, 202652.1652.4451.6851.9751.7068.17K
Aug 17, 202652.2953.1251.9651.9751.7063.79K
Aug 14, 202652.4852.7251.9152.4952.2261.61K
Aug 13, 202652.4453.4552.2952.4952.2254.35K
Aug 12, 202651.9452.6751.9452.3352.0657.35K
Aug 11, 202651.6552.2051.4751.9051.6347.88K
Aug 10, 202651.5652.1651.2551.5051.2344.67K
Aug 7, 202652.1852.3150.9852.0151.7461.50K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.