NYSE · CCBG

Capital City Bank Group, Inc.

Financial Services · Banks - Regional

$51.22

Up+$0.32 (+0.63%)

Updated Oct 28, 2026, 10:27 AM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CCBG

CCBG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 27, 2026

Daily close

View OHLC price history

CCBG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$51.34	$51.52	$50.51	$51.22	78.19K
Oct 26, 2026	$50.62	$51.40	$50.50	$50.90	68.57K
Oct 23, 2026	$50.14	$50.71	$50.14	$50.53	77.97K
Oct 22, 2026	$49.54	$50.92	$49.54	$50.49	93.9K
Oct 21, 2026	$49.78	$49.99	$49.29	$49.54	83.14K
Oct 20, 2026	$48.83	$50.49	$48.83	$49.41	83.1K
Oct 19, 2026	$49.14	$49.17	$48.46	$48.63	65.66K
Oct 16, 2026	$49.03	$50.025	$48.97	$49.08	89.09K
Oct 15, 2026	$49.01	$49.56	$48.6475	$48.88	63.18K
Oct 14, 2026	$47.85	$48.74	$47.51	$48.66	107.95K
Oct 13, 2026	$48.52	$48.5375	$48.03	$48.17	120.04K
Oct 12, 2026	$48.06	$48.89	$48.06	$48.39	91.15K
Oct 9, 2026	$48.51	$48.80	$48.04	$48.10	85.5K
Oct 8, 2026	$48.53	$49.32	$48.51	$48.61	81.48K
Oct 7, 2026	$48.89	$49.035	$48.61	$48.78	99.2K
Oct 6, 2026	$49.52	$49.72	$49.22	$49.26	43.5K
Oct 5, 2026	$49.75	$49.85	$49.18	$49.31	50.51K
Oct 2, 2026	$49.20	$49.72	$49.17	$49.66	54.18K
Oct 1, 2026	$48.33	$48.80	$47.75	$48.80	96.2K
Sep 30, 2026	$48.83	$48.96	$48.0901	$48.33	72.06K
Sep 29, 2026	$49.40	$49.425	$48.55	$48.84	78.83K