Capital City Bank Group, Inc. (CCBG) NASDAQ

Currency In USD

CCBG Historical Return

If you invested $1000 in Capital City Bank Group, Inc. (CCBG) 10 years ago, it would be worth $4,194.42 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,248.3, while $1000 invested 1 year ago would be worth $1,216.47. This corresponds to total returns of 319.44%, 124.83%, 21.65%, respectively, with annualized returns of 15.41%, 17.58%, 21.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCBG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	49.15	49.62	49.62	49.73	48.81	63,107
July 09, 2026	48.28	49.32	49.32	49.33	48.15	62,614
July 08, 2026	48.84	48.12	48.12	48.84	47.63	86,835
July 07, 2026	49.96	49.05	49.05	52.1	48.28	71,184
July 06, 2026	49.7	49.52	49.52	50.6	49.31	66,664
July 02, 2026	50.51	49.63	49.63	50.7	49.16	107,973
July 01, 2026	49.62	50.27	50.27	50.68	49.07	93,638
June 30, 2026	49.64	49.42	49.42	49.82	48.82	83,846
June 29, 2026	49.8	49.66	49.66	50.25	48.99	97,133
June 26, 2026	48.75	49.98	49.98	51.04	48.35	469,132
June 25, 2026	49.5	48.57	48.57	49.5	48.25	91,819
June 24, 2026	48.48	48.56	48.56	48.77	48.1	88,079
June 23, 2026	47.05	48.07	48.07	48.17	46.66	80,042
June 22, 2026	47.36	46.86	46.86	47.9	46.56	82,618
June 18, 2026	47.11	47.48	47.48	47.8	46.1	334,659
June 17, 2026	46.21	46.57	46.57	46.97	45.9	143,341
June 16, 2026	46.98	46.4	46.4	46.98	45.27	117,394
June 15, 2026	47.3	46.27	46.27	48.15	46.1	97,473
June 12, 2026	46.28	47.12	47.12	47.32	45.97	97,542
June 11, 2026	46.49	46.36	46.36	47.31	45.81	78,887
June 10, 2026	45.95	46.31	46.31	46.62	45.62	67,057
June 09, 2026	45.55	45.62	45.62	46.59	45.54	50,098
June 08, 2026	45.36	45.25	45.25	45.9	45.07	45,717
June 05, 2026	44.25	45.34	45.34	45.7	44.25	82,991
June 04, 2026	44.18	44.25	44.25	45.15	44.09	123,158
June 03, 2026	44.79	43.63	43.63	44.88	43.57	61,701
June 02, 2026	44.35	44.89	44.89	45.01	44.34	84,478
June 01, 2026	45.07	44.59	44.59	45.75	44.27	49,528
May 29, 2026	46.23	45.64	45.64	46.27	45.59	115,001
May 28, 2026	46.39	46.03	46.03	46.67	45.9	86,894
May 27, 2026	46.53	46.53	46.53	46.73	46.07	58,358
May 26, 2026	46.94	46.45	46.45	46.96	46.1	108,660
May 22, 2026	46.84	46.41	46.41	47.17	46.19	71,069
May 21, 2026	46.49	46.68	46.68	46.75	45.47	60,399
May 20, 2026	46.03	46.49	46.49	46.96	46.03	66,537
May 19, 2026	46.17	45.99	45.99	46.3	45.78	72,965
May 18, 2026	45.93	45.96	45.96	46.25	45.72	46,736
May 15, 2026	45.9	45.46	45.46	45.9	45.23	51,871
May 14, 2026	46.06	46.14	46.14	46.42	46.05	53,272
May 13, 2026	45.93	45.83	45.83	46.29	45.55	66,406
May 12, 2026	46.18	45.95	45.95	46.33	45.39	55,859
May 11, 2026	46.98	46.15	46.15	47.02	46.09	42,767
May 08, 2026	46.59	46.82	46.82	46.85	46.28	59,545
May 07, 2026	46.79	46.59	46.59	47.1	46.44	82,483
May 06, 2026	46.93	46.61	46.61	47.42	46.46	84,453
May 05, 2026	46.07	46.47	46.47	46.66	46.07	41,922
May 04, 2026	46.35	45.8	45.8	46.75	43.95	59,017
May 01, 2026	46.2	46.57	46.57	46.85	45.71	58,888
April 30, 2026	45.81	46.17	46.17	46.5	45.81	46,340
April 29, 2026	47.05	46.07	46.07	47.05	45.66	82,644
April 28, 2026	46.76	47.34	47.34	47.71	46.72	74,776
April 27, 2026	46.07	46.57	46.57	46.92	46.07	60,132
April 24, 2026	46.06	46.15	46.15	46.42	45.83	64,270
April 23, 2026	45.58	46.29	46.29	46.31	45.29	100,843
April 22, 2026	46.38	45.47	45.47	47.14	45.27	122,040
April 21, 2026	47.01	46.24	46.24	48.72	45.97	94,815
April 20, 2026	47.3	46.9	46.9	48.78	44.37	68,294
April 17, 2026	46.61	46.83	46.83	47.69	46.49	116,999
April 16, 2026	46.25	46.06	46.06	46.46	45.97	62,776
April 15, 2026	46.57	46.43	46.43	46.75	46.19	53,752