Free Trial
→ I’m sounding the alarm (From Porter & Company) (Ad)tc pixel Free CCBG Stock Alerts

Capital City Bank Group (CCBG) Stock Chart & Stock Price History

Capital City Bank Group logo
$46.14 +0.31 (+0.68%)
Closing price 04:00 PM Eastern
Extended Trading
$46.12 -0.02 (-0.05%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Capital City Bank Group Stock Price Performance

The Capital City Bank Group (CCBG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 20.91%, with a year-to-date return of 8.39%. In the past month, the stock has decreased 0.97%, reflecting recent market activity.

As of the latest close, Capital City Bank Group traded at $45.83 with a market cap of $783.74 million and volume of 71,218 shares. Five years ago, the stock traded at $26.17, representing a 76.31% increase over that period. At the time, it had a market cap of $441.02 million and a volume of 14,366 shares.

Receive CCBG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Capital City Bank Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.45%
1 Month
Performance
-0.97%
3 Month
Performance
+7.75%
Year-To-Date
Performance
+8.39%
1 Year
Performance
+20.91%
5 Year
Performance
+76.31%

CCBG Stock Chart for Thursday, May, 14, 2026

CCBG Chart by TradingView

Capital City Bank Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$45.95$45.83
-0.26%		$46.29$45.5571,218 shs$783.74 million
05/12/2026$46.15$45.95
-0.43%		$46.33$45.3955,868 shs$785.75 million
05/11/2026$46.82$46.15
-1.43%		$47.02$46.0942,767 shs$789.17 million
05/08/2026$46.59$46.82
+0.49%		$46.85$46.2861,597 shs$796.76 million
05/07/2026$46.60$46.59
-0.02%		$47.10$46.4482,617 shs$796.74 million
05/06/2026$46.47$46.60
+0.28%		$47.42$46.4685,535 shs$796.86 million
05/05/2026N/A$46.47$46.66$46.0743,171 shs$794.64 million
04/30/2026$46.07$46.17
+0.22%		$46.50$45.8147,091 shs$791.82 million
04/29/2026$47.34$46.07
-2.68%		$47.05$45.6694,558 shs$790.10 million
04/28/2026$46.57$47.34
+1.65%		$47.71$46.7274,776 shs$811.98 million
04/27/2026$46.15$46.57
+0.91%		$46.92$46.0764,475 shs$798.68 million
04/24/2026$46.29$46.15
-0.30%		$46.42$45.8375,017 shs$791.47 million
04/23/2026$45.47$46.29
+1.80%		$46.31$45.29100,843 shs$793.87 million
04/22/2026$46.24$45.47
-1.67%		$47.14$45.27124,956 shs$779.90 million
04/21/2026$46.90$46.24
-1.41%		$48.72$45.97106,156 shs$793.02 million
04/20/2026$46.83$46.90
+0.15%		$48.78$44.3774,764 shs$804.34 million
04/17/2026$46.06$46.83
+1.67%		$47.69$46.49123,468 shs$803.13 million
04/16/2026$46.43$46.06
-0.80%		$46.46$45.9769,244 shs$790.02 million
04/15/2026$46.59$46.43
-0.34%		$46.75$46.1960,218 shs$796.27 million
04/14/2026$46.71$46.59
-0.26%		$46.72$45.9973,398 shs$799.02 million
04/13/2026$46.41$46.71
+0.65%		$46.91$46.2560,290 shs$801.17 million
Related Companies

This page (NASDAQ:CCBG) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
Iran War Update: Trump’s Hand-Written Letter Reveals What Comes Next
Jim Rickards has uncovered what he believes is Trump's economic plan, with a key trigger date of May 15. The F...
Paradigm Press | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
One coin wired into Elon's vision
The SpaceX IPO is projected to raise $75 billion in a single day... When that happens, the insiders who cashed...
Crypto 101 Media | Sponsoredtc pixel