CCBG | Capital City Bk | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Capital City Bk (CCBG)

NASDAQ

$49.56+$0.76 (+1.55%)

Price as of Oct 02, 2026 4:10 PM EDT

$835.1M
Market Cap
19.58%
1-Year Change
Banks - Regional
Industry

1 Month
-2.16%

Low Price$48.33

High Price$51.57
3 Months
-2.42%

Low Price$47.87

High Price$52.56
1 Year
+19.58%

Low Price$37.99

High Price$52.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	48.33	48.80	47.75	48.80	+0.97%	96,204
09/30/2026	48.83	48.96	48.09	48.33	-1.04%	72,059
09/29/2026	49.40	49.43	48.55	48.84	-0.81%	78,834
09/28/2026	49.63	50.01	49.15	49.24	-1.24%	118,791
09/25/2026	49.31	49.90	49.30	49.86	+1.12%	59,101
09/24/2026	48.89	49.60	48.89	49.31	+1.15%	66,278
09/23/2026	49.72	49.95	48.63	48.75	-1.97%	94,600
09/22/2026	50.47	50.75	49.73	49.73	-0.92%	77,375
09/21/2026	50.27	50.69	50.06	50.19	+0.20%	72,310
09/18/2026	49.95	50.21	48.98	50.09	-0.20%	164,710
09/17/2026	50.44	50.44	49.76	50.19	+0.10%	85,202
09/16/2026	50.66	50.69	49.32	50.14	-0.87%	107,020
09/15/2026	50.58	51.00	50.09	50.58	-0.02%	67,573
09/14/2026	50.61	51.05	50.36	50.59	-0.22%	60,749
09/11/2026	51.30	51.56	50.16	50.70	-0.04%	67,797
09/10/2026	50.44	50.74	49.70	50.72	+0.40%	82,481
09/09/2026	50.37	50.52	49.76	50.52	-0.30%	63,177
09/08/2026	51.52	51.52	50.61	50.67	-1.75%	61,498
09/08/2026	$0.27 Dividend
09/04/2026	50.97	51.76	50.97	51.57	+0.74%	51,695
09/03/2026	51.16	52.39	50.92	51.19	+0.94%	55,060
09/02/2026	50.15	51.06	50.15	50.71	+1.68%	65,327
09/01/2026	50.03	50.54	49.48	49.88	-0.67%	87,875
08/31/2026	51.08	51.08	50.18	50.22	-1.68%	78,838
08/28/2026	51.08	51.54	50.59	51.07	+0.31%	53,996
08/27/2026	50.54	51.00	50.00	50.91	+0.20%	38,667
08/26/2026	50.85	51.00	50.46	50.81	-0.14%	47,917
08/25/2026	51.37	51.68	50.65	50.88	-0.89%	42,530
08/24/2026	51.32	51.67	51.13	51.34	+0.55%	46,893
08/21/2026	51.22	51.58	50.60	51.06	-0.02%	81,297
08/20/2026	50.49	51.22	50.37	51.07	+0.69%	80,852
08/19/2026	51.70	52.13	50.64	50.72	-1.89%	78,324
08/18/2026	51.89	52.17	51.41	51.70	0.00%	68,175
08/17/2026	52.02	52.84	51.69	51.70	-0.99%	63,788
08/14/2026	52.21	52.44	51.64	52.22	0.00%	61,614
08/13/2026	52.17	53.18	52.02	52.22	+0.31%	54,350
08/12/2026	51.67	52.40	51.67	52.06	+0.83%	60,485
08/11/2026	51.38	51.92	51.20	51.63	+0.78%	47,875
08/10/2026	51.29	51.89	50.98	51.23	-0.98%	44,670
08/07/2026	51.91	52.04	50.72	51.74	-0.48%	61,474
08/06/2026	52.43	53.32	51.78	51.99	-0.08%	77,011
08/05/2026	52.42	52.82	51.87	52.03	-0.74%	144,956
08/04/2026	52.09	52.82	51.75	52.42	+0.44%	74,136
08/03/2026	52.11	52.50	51.70	52.19	+1.14%	94,278
07/31/2026	51.08	51.78	50.74	51.60	+0.56%	48,737
07/30/2026	52.11	52.86	51.27	51.31	-1.68%	104,137
07/29/2026	52.15	52.81	50.36	52.19	-0.72%	88,070
07/28/2026	51.97	53.14	51.54	52.56	+1.48%	83,841
07/27/2026	51.74	52.22	51.42	51.80	+0.91%	81,810
07/24/2026	50.76	51.75	50.40	51.33	+1.28%	59,665
07/23/2026	50.09	50.76	49.27	50.68	+0.04%	84,546
07/22/2026	51.95	51.95	50.12	50.66	-1.74%	177,630
07/21/2026	50.56	51.93	49.92	51.56	+3.81%	166,136
07/21/2026	$0.95 Earnings
07/20/2026	50.03	50.73	49.48	49.67	-0.85%	141,366
07/17/2026	50.71	51.09	49.73	50.10	-1.79%	76,566
07/16/2026	49.09	51.19	49.09	51.01	+3.08%	58,232
07/15/2026	49.08	49.71	48.91	49.49	+0.83%	59,640
07/14/2026	49.48	49.77	48.95	49.08	-0.62%	75,058
07/13/2026	49.36	49.74	48.81	49.39	+0.06%	64,415
07/10/2026	48.89	49.47	48.56	49.36	+0.61%	63,107
07/09/2026	48.03	49.07	47.90	49.06	+2.49%	63,481
07/08/2026	48.59	48.59	47.38	47.87	-1.90%	90,136
07/07/2026	49.70	51.83	48.03	48.79	-0.95%	71,184
07/06/2026	49.44	50.34	49.05	49.26	-0.22%	66,951
07/02/2026	50.25	50.44	48.90	49.37	-1.27%	108,382
07/01/2026	49.36	50.42	48.81	50.01	+1.72%	96,517
06/30/2026	49.38	49.56	48.57	49.16	-0.48%	84,879
06/29/2026	49.54	49.99	48.73	49.40	-0.64%	99,426
06/26/2026	48.50	50.77	48.10	49.72	+2.90%	469,147
06/25/2026	49.24	49.24	47.99	48.32	+0.02%	92,635
06/24/2026	48.23	48.52	47.85	48.31	+1.02%	91,297
06/23/2026	46.80	47.92	46.42	47.82	+2.58%	80,042
06/22/2026	47.11	47.65	46.32	46.62	-1.31%	86,422
06/18/2026	46.86	47.55	45.86	47.23	+1.95%	354,191
06/17/2026	45.97	46.73	45.66	46.33	+0.37%	143,341
06/16/2026	46.74	46.74	45.04	46.16	+0.28%	120,158
06/15/2026	47.05	47.90	45.86	46.03	-1.80%	99,660
06/12/2026	46.04	47.07	45.73	46.87	+1.64%	98,140
06/11/2026	46.25	47.06	45.57	46.12	+0.11%	84,407
06/10/2026	45.71	46.38	45.38	46.07	+1.51%	67,067
06/09/2026	45.31	46.34	45.30	45.38	+0.82%	54,391
06/08/2026	45.12	45.66	44.84	45.01	-0.20%	45,717
06/05/2026	44.02	45.46	44.02	45.10	+2.46%	91,654
06/04/2026	43.95	44.91	43.86	44.02	+1.42%	123,159
06/03/2026	44.37	44.65	43.34	43.40	-2.81%	62,295
06/02/2026	44.12	44.78	44.11	44.66	+0.67%	86,854
06/01/2026	44.84	45.51	44.04	44.36	-1.72%	49,528
06/01/2026	$0.27 Dividend
05/29/2026	45.72	45.76	45.08	45.13	-0.85%	115,067
05/28/2026	45.88	46.15	45.39	45.52	-1.07%	86,894
05/27/2026	45.74	46.22	45.56	46.01	+0.17%	68,818
05/26/2026	45.96	46.44	45.48	45.93	+0.09%	121,537
05/22/2026	46.32	46.65	45.68	45.90	-0.58%	76,224
05/21/2026	45.97	46.30	44.97	46.16	+0.41%	61,780
05/20/2026	45.52	46.44	45.52	45.97	+1.09%	68,374
05/19/2026	45.53	45.79	45.23	45.48	+0.07%	78,785
05/18/2026	44.80	45.64	44.80	45.45	+1.10%	53,544
05/15/2026	45.39	45.39	44.73	44.96	-1.47%	51,871
05/14/2026	45.55	45.90	45.54	45.63	+0.68%	55,036