Nasdaq · CCBG · stock
Capital City Bank Group INC (CCBG) stock price history
Every Nasdaq trading session of Capital City Bank Group INC from Jun 6, 1994 to Sep 28, 2026: 8,133 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCBG adjusted close, 1994 to 2026
- $52.84
- All time high, 2026
- $53.60
- 52 week high, $37.57 low
- 8,133
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
CCBG key facts
- Capital City Bank Group INC (CCBG) closed at $49.24 on Sep 28, 2026 on Nasdaq.
- CCBG's all time high close is $52.84, set on Jul 28, 2026; its all time low close is $2.81 on Jul 14, 1994.
- CCBG's 52 week range is $37.57 to $53.60.
- CCBG returned +17.7% over the year to Sep 28, 2026 and +127.5% over five years.
- Over ten years CCBG returned +311%, +15.2% a year compounded.
- CCBG's deepest drawdown was -79.9% from Dec 14, 2005 to May 22, 2012.
- DataCedar holds 8,133 daily sessions of CCBG history from Jun 6, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CCBG price chart, 1994 to 2026
CCBG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -1.5% |
| 6 months | +15.1% |
| Year to date | +17.3% |
| 1 year | +17.7% |
| 3 years | +78.1% |
| 5 years | +127.5% |
| 10 years | +310.9% |
| Since Jun 6, 1994 | +1,536% |
| Compound annual growth, 32.3 years | +9.0% |
CCBG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $52.84 on Jul 28, 2026
- All time low close
- $2.81 on Jul 14, 1994
- 52 week high
- $53.60 on Aug 6, 2026
- 52 week low
- $37.57 on Oct 21, 2025
- Deepest drawdown
- -79.9% from Dec 14, 2005 to May 22, 2012, recovered Nov 5, 2019
- Best single session
- +70.0% on Jan 2, 1997
- Worst single session
- -25.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1994
- 16.4×
- Best calendar year
- 1997, +176%
- Worst calendar year
- 2009, -46%
CCBG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Jun 6, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $42.68 | $53.60 | $38.78 | $49.24 | +17.1% | 16.9M | 185 |
| 2025 | $35.43 | $45.07 | $31.40 | $42.05 | +19.1% | 9.5M | 250 |
| 2024 | $27.43 | $39.12 | $24.13 | $35.30 | +28.1% | 7.9M | 252 |
| 2023 | $29.80 | $33.83 | $24.28 | $27.56 | -7.1% | 8.5M | 250 |
| 2022 | $23.75 | $32.93 | $21.96 | $29.69 | +25.8% | 7.1M | 251 |
| 2021 | $21.48 | $25.77 | $18.69 | $23.59 | +10.0% | 7.6M | 252 |
| 2020 | $26.05 | $26.05 | $13.35 | $21.44 | -17.3% | 9M | 253 |
| 2019 | $19.22 | $26.33 | $17.64 | $25.94 | +34.0% | 6.9M | 252 |
| 2018 | $19.10 | $22.49 | $16.57 | $19.37 | +2.5% | 5.3M | 251 |
| 2017 | $16.86 | $21.37 | $14.43 | $18.90 | +13.3% | 5.9M | 251 |
| 2016 | $12.34 | $18.86 | $10.34 | $16.68 | +34.9% | 5.4M | 252 |
| 2015 | $12.54 | $13.07 | $10.51 | $12.37 | -0.4% | 5.3M | 252 |
| 2014 | $9.34 | $12.78 | $9.18 | $12.42 | +32.9% | 6.6M | 252 |
| 2013 | $9.25 | $10.38 | $8.03 | $9.34 | +3.5% | 5.2M | 252 |
| 2012 | $7.67 | $9.45 | $5.04 | $9.03 | +19.1% | 6.5M | 250 |
| 2011 | $10.00 | $10.65 | $7.49 | $7.58 | -22.1% | 7.3M | 252 |
| 2010 | $10.47 | $13.76 | $8.17 | $9.73 | -5.4% | 7.1M | 252 |
| 2009 | $19.16 | $19.16 | $6.78 | $10.29 | -46.2% | 11.3M | 252 |
| 2008 | $19.04 | $24.03 | $13.28 | $19.11 | -0.6% | 10.2M | 253 |
| 2007 | $23.45 | $24.51 | $16.65 | $19.23 | -18.2% | 9.4M | 251 |
| 2006 | $22.43 | $24.78 | $19.45 | $23.51 | +5.0% | 5.1M | 251 |
| 2005 | $21.30 | $25.67 | $18.04 | $22.38 | +4.4% | 4.8M | 252 |
| 2004 | $22.86 | $23.59 | $16.95 | $21.44 | -7.5% | 3.3M | 252 |
| 2003 | $15.35 | $23.50 | $13.28 | $23.18 | +49.2% | 3.3M | 252 |
| 2002 | $9.24 | $15.87 | $8.79 | $15.53 | +65.2% | 4.4M | 252 |
| 2001 | $9.46 | $9.88 | $7.56 | $9.41 | +0.2% | 2.3M | 248 |
| 2000 | $8.47 | $10.12 | $5.56 | $9.39 | +18.6% | 1.9M | 252 |
| 1999 | $9.96 | $10.92 | $7.35 | $7.91 | -20.5% | 1.3M | 252 |
| 1998 | $9.88 | $11.84 | $6.79 | $9.96 | +3.9% | 935.5K | 252 |
| 1997 | $5.90 | $10.02 | $5.32 | $9.58 | +176.3% | 1.5M | 253 |
| 1996 | $3.29 | $3.47 | $3.29 | $3.47 | +5.5% | 5.6K | 254 |
| 1995 | $3.22 | $3.29 | $3.22 | $3.29 | +2.1% | 2.3K | 252 |
| 1994 | $3.01 | $3.22 | $2.81 | $3.22 | n/a | 11.3K | 146 |
CCBG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $49.24 | -1.9% |
| August 2026 | $50.22 | -3.2% |
| July 2026 | $51.87 | +5.0% |
| June 2026 | $49.42 | +8.9% |
| May 2026 | $45.37 | -1.1% |
| April 2026 | $45.90 | +6.2% |
| March 2026 | $43.20 | +2.1% |
| February 2026 | $42.33 | +2.6% |
| January 2026 | $41.25 | -1.9% |
| December 2025 | $42.05 | +2.2% |
| November 2025 | $41.15 | +7.8% |
| October 2025 | $38.19 | -6.9% |
About the CCBG data
Daily bars. 8,133 sessions from Jun 6, 1994 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCBG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CCBG share price history
