Capital City Bank Group, Inc. (CCBG) NASDAQ

44.89

+0.3(+0.67%)

Updated at June 02 04:00PM

Currency In USD

CCBG Historical Return

If you invested $1000 in Capital City Bank Group, Inc. (CCBG) 10 years ago, it would be worth $3,554.24 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,888.51, while $1000 invested 1 year ago would be worth $1,227.84. This corresponds to total returns of 255.42%, 88.85%, 22.78%, respectively, with annualized returns of 13.51%, 13.55%, 22.78%.

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
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
April 14, 2026	46.63	46.59	46.59	46.72	45.99	70,834
April 13, 2026	46.47	46.71	46.71	46.91	46.25	57,726
April 10, 2026	46.57	46.41	46.41	47	45.99	104,123
April 09, 2026	45.77	46.77	46.77	46.92	45.77	122,813
April 08, 2026	45.95	45.87	45.87	46.39	45.2	268,424
April 07, 2026	44.63	45.31	45.31	45.38	44.62	176,201
April 06, 2026	44.02	44.68	44.68	44.84	42.97	46,784
April 02, 2026	43.2	44.21	44.21	44.33	42.9	80,484
April 01, 2026	43.46	43.83	43.83	44.32	43.46	88,722
March 31, 2026	43.6	43.46	43.46	43.79	43.08	101,553
March 30, 2026	43.25	43.32	43.32	43.49	42.99	108,471
March 27, 2026	43.09	43.02	43.02	43.16	42.78	73,217
March 26, 2026	42.69	43.37	43.37	43.42	42.27	77,027
March 25, 2026	43.36	42.93	42.93	43.42	42.81	84,794
March 24, 2026	42.34	43.02	43.02	43.73	42.25	108,273
March 23, 2026	42.78	42.92	42.92	43.51	42.72	125,421
March 20, 2026	42.09	41.88	41.88	42.32	41.59	592,248
March 19, 2026	41.45	42.17	42.17	42.38	41.04	163,488
March 18, 2026	41.96	41.57	41.57	42.4	41.21	117,338
March 17, 2026	42.8	42.13	42.13	43.04	41.98	101,606
March 16, 2026	42.49	42.64	42.64	42.83	42.28	76,325
March 13, 2026	42.6	42.24	42.24	42.89	41.92	75,602
March 12, 2026	41.32	42.33	42.33	42.39	41.27	147,942
March 11, 2026	42.33	41.99	41.99	42.53	41.47	145,281
March 10, 2026	42.2	42.34	42.34	42.9	41.75	93,923
March 09, 2026	42	42.54	42.54	42.8	41.37	203,990