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 $4,056.53 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,158.34, while $1000 invested 1 year ago would be worth $1,182.46. This corresponds to total returns of 305.65%, 115.83%, 18.25%, respectively, with annualized returns of 15.03%, 16.64%, 18.25%.

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
October 01, 2026	48.33	48.8	48.8	48.8	47.75	96,202
September 30, 2026	48.83	48.33	48.33	48.96	48.09	72,058
September 29, 2026	49.4	48.84	48.84	49.43	48.55	78,834
September 28, 2026	49.63	49.24	49.24	50.01	49.15	118,788
September 25, 2026	49.31	49.86	49.86	49.9	49.3	59,101
September 24, 2026	48.89	49.31	49.31	49.6	48.89	66,274
September 23, 2026	49.72	48.75	48.75	49.95	48.63	94,584
September 22, 2026	50.47	49.73	49.73	50.75	49.73	77,373
September 21, 2026	50.43	50.19	50.19	50.51	50.09	72,308
September 18, 2026	49.95	50.09	50.09	50.21	48.98	164,709
September 17, 2026	50.44	50.19	50.19	50.44	49.76	85,200
September 16, 2026	50.66	50.14	50.14	50.69	49.32	107,020
September 15, 2026	50.58	50.58	50.58	51	50.09	67,572
September 11, 2026	51.3	50.7	50.7	51.56	50.16	67,793
September 10, 2026	50.33	50.72	50.72	50.75	49.7	67,905
September 09, 2026	50.37	50.52	50.52	50.52	49.76	60,302
September 08, 2026	51.52	50.67	50.67	51.52	50.61	54,262
September 04, 2026	51.24	51.84	51.84	52.03	51.24	51,695
September 03, 2026	51.43	51.46	51.46	52.66	51.19	53,961
September 02, 2026	50.41	50.98	50.98	51.33	50.41	50,111
September 01, 2026	50.29	50.14	50.14	50.8	49.74	87,874
August 31, 2026	51.35	50.48	50.48	51.35	50.44	78,838
August 28, 2026	51.35	51.34	51.34	51.81	50.85	53,996
August 27, 2026	50.8	51.18	51.18	51.27	50.26	38,667
August 26, 2026	51.12	51.08	51.08	51.27	50.72	47,949
August 25, 2026	51.64	51.15	51.15	51.95	50.92	42,529
August 24, 2026	51.59	51.61	51.61	51.94	51.4	46,891
August 21, 2026	51.49	51.33	51.33	51.85	50.86	81,297
August 20, 2026	50.75	51.34	51.34	51.49	50.63	80,852
August 19, 2026	51.97	50.99	50.99	52.4	50.91	78,324
August 18, 2026	52.16	51.97	51.97	52.44	51.68	68,174
August 17, 2026	52.29	51.97	51.97	53.12	51.96	63,788
August 14, 2026	52.48	52.49	52.49	52.72	51.91	61,614
August 13, 2026	52.44	52.49	52.49	53.46	52.29	54,349
August 12, 2026	51.94	52.33	52.33	52.67	51.94	60,484
August 11, 2026	51.47	51.9	51.9	52.2	51.47	45,893
August 10, 2026	51.56	51.5	51.5	52.16	51.25	44,670
August 07, 2026	52.18	52.01	52.01	52.31	50.98	61,504
August 06, 2026	52.7	52.26	52.26	53.6	52.05	77,004
August 05, 2026	52.69	52.3	52.3	53.1	52.14	114,918
August 04, 2026	52.36	52.69	52.69	53.1	52.03	74,130
August 03, 2026	52.38	52.46	52.46	52.78	51.97	94,277
July 31, 2026	51.35	51.87	51.87	52.05	51.01	48,706
July 30, 2026	52.38	51.58	51.58	53.14	51.54	104,137
July 29, 2026	52.42	52.46	52.46	53.09	50.62	88,069
July 28, 2026	52.24	52.84	52.84	53.42	51.81	83,839
July 27, 2026	52.01	52.07	52.07	52.49	51.69	81,810
July 23, 2026	50.35	50.95	50.95	51.03	49.53	84,546
July 22, 2026	52.22	50.93	50.93	52.22	50.38	177,628
July 21, 2026	50.82	51.83	51.83	52.2	50.18	166,135
July 20, 2026	50.29	49.93	49.93	51	49.74	141,366
July 17, 2026	50.98	50.36	50.36	51.36	49.99	76,565
July 16, 2026	49.35	51.28	51.28	51.46	49.35	58,231
July 15, 2026	49.34	49.75	49.75	49.97	49.17	59,025
July 14, 2026	49.74	49.34	49.34	50.03	49.21	71,898
July 13, 2026	49.62	49.65	49.65	50	49.07	64,409
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