Capital City Bank Group (CCBG) Stock Chart & Stock Price History $36.01 -0.26 (-0.72%) Closing price 04:00 PM EasternExtended Trading$36.01 0.00 (0.00%) As of 04:05 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Capital City Bank Group Stock Price Performance 5 Day Performance-1.72%1 Month Performance+0.88%3 Month Performance-1.59%6 Month Performance+2.08%Year-To-Date Performance-1.32%1 Year Performance+33.85% Receive CCBG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Capital City Bank Group and its competitors with MarketBeat's FREE daily newsletter. Email Address CCBG Stock Chart for Monday, April, 28, 2025 CCBG Chart by TradingView Capital City Bank Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2025$36.87$36.27-1.63%$36.38$34.8318,184 shs$618.55 million04/24/2025$36.80$36.87+0.19%$37.05$36.3326,360 shs$628.78 million04/23/2025$36.11$36.80+1.91%$36.96$36.0332,048 shs$627.59 million04/22/2025$35.56$36.11+1.55%$36.32$34.9322,706 shs$615.82 million04/21/2025$34.30$35.56+3.67%$36.35$35.3622,189 shs$606.44 million04/18/2025$34.30$34.30$34.46$33.9418,955 shs$584.95 million04/17/2025$33.90$34.30+1.18%$34.46$33.9418,955 shs$584.95 million04/16/2025$34.05$33.90-0.44%$34.27$33.6417,606 shs$578.13 million04/15/2025$33.01$34.05+3.15%$34.26$33.0822,413 shs$580.69 million04/14/2025$33.13$33.01-0.36%$33.36$32.3821,997 shs$562.95 million Get the Latest News and Ratings for CCBG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Capital City Bank Group and its competitors with MarketBeat's FREE daily newsletter. 04/11/2025$33.34$33.13-0.63%$33.60$32.6119,014 shs$565.00 million04/10/2025$34.87$33.34-4.39%$34.22$32.8121,865 shs$568.58 million04/09/2025$33.76$34.87+3.29%$35.25$32.7577,726 shs$594.67 million04/09/2025$33.76$34.87+3.29%$35.25$32.7577,726 shs$594.67 million04/08/2025$33.56$33.76+0.60%$35.39$33.2930,052 shs$575.74 million04/08/2025$33.56$33.76+0.60%$35.39$33.2930,052 shs$575.74 million04/07/2025$33.85$33.56-0.86%$34.68$32.6624,143 shs$572.33 million04/04/2025$33.76$33.85+0.27%$33.91$32.5630,395 shs$577.28 million04/03/2025$35.99$33.76-6.20%$34.77$33.7627,896 shs$575.74 million04/02/2025$35.84$35.99+0.42%$36.20$35.5920,174 shs$613.77 million04/01/2025$35.96$35.84-0.33%$36.04$35.5411,476 shs$611.22 million03/31/2025$35.85$35.96+0.31%$36.18$35.2330,803 shs$613.26 million03/28/2025$36.61$35.85-2.08%$36.21$35.8215,242 shs$611.39 million03/27/2025$36.45$36.61+0.44%$36.86$36.3020,015 shs$624.35 million Related Companies TowneBank Stock Price Chart Independent Bank Stock Price Chart BankUnited Stock Price Chart Simmons First National Stock Price Chart First Financial Bancorp. Stock Price Chart Bancorp Stock Price Chart Banner Stock Price Chart First Merchants Stock Price Chart Stock Yards Bancorp Stock Price Chart Trustmark Stock Price Chart Receive CCBG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Capital City Bank Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CCBG) was last updated on 4/28/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredTrump Makes Major Crypto AnnouncementTrump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...Crypto 101 Media | SponsoredThe Silent Heist Draining Your Retirement SavingsU.S. Debt Crisis - A Silent Heist of Your Retirement Savings Americans are losing wealth daily and don't ev...American Hartford Gold | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Capital City Bank Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Capital City Bank Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy CCBG Stock Free CCBG Stock Alerts