MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCBG — Capital City Bank Group Inc
NasdaqCapital City Bank Group Inc
$49.66
+0.86(+1.76%)
- O
- 49.20
- H
- 49.72
- L
- 49.17
- V
- 54.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.66
Period Return+37.52%
Period High$53.60
Period Low$34.83
Avg Daily Volume67.8K
Total Trading Days365
CCBG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.20 | $49.72 | $49.17 | $49.66 | +$0.86 | +1.76% | 54,176 | $49.50 | $49.17 $49.72 |
| Oct 1, 2026 | $48.33 | $48.80 | $47.75 | $48.80 | +$0.47 | +0.97% | 96,204 | $48.42 | $47.75 $48.80 |
| Sep 30, 2026 | $48.83 | $48.96 | $48.09 | $48.33 | $-0.51 | -1.04% | 72,059 | $48.33 | $48.09 $48.96 |
| Sep 29, 2026 | $49.40 | $49.43 | $48.55 | $48.84 | $-0.40 | -0.81% | 78,834 | $48.86 | $48.55 $49.43 |
| Sep 28, 2026 | $49.63 | $50.01 | $49.15 | $49.24 | $-0.62 | -1.24% | 118,792 | $49.28 | $49.15 $50.01 |
| Sep 25, 2026 | $49.31 | $49.90 | $49.30 | $49.86 | +$0.55 | +1.12% | 59,102 | $49.71 | $49.30 $49.90 |
| Sep 24, 2026 | $48.89 | $49.60 | $48.89 | $49.31 | +$0.56 | +1.15% | 66,278 | $49.32 | $48.89 $49.60 |
| Sep 23, 2026 | $49.72 | $49.95 | $48.63 | $48.75 | $-0.98 | -1.97% | 94,586 | $49.16 | $48.63 $49.95 |
| Sep 22, 2026 | $50.47 | $50.75 | $49.73 | $49.73 | $-0.46 | -0.92% | 77,376 | $49.99 | $49.73 $50.75 |
| Sep 21, 2026 | $50.27 | $50.69 | $50.06 | $50.19 | +$0.10 | +0.20% | 72,310 | $50.26 | $50.06 $50.69 |
| Sep 18, 2026 | $49.95 | $50.21 | $48.98 | $50.09 | $-0.10 | -0.20% | 164,710 | $50.03 | $48.98 $50.21 |
| Sep 17, 2026 | $50.44 | $50.44 | $49.76 | $50.19 | +$0.05 | +0.10% | 85,202 | $50.16 | $49.76 $50.44 |
| Sep 16, 2026 | $50.66 | $50.69 | $49.32 | $50.14 | $-0.44 | -0.87% | 107,021 | $50.14 | $49.32 $50.69 |
| Sep 15, 2026 | $50.58 | $51.00 | $50.09 | $50.58 | $-0.01 | -0.02% | 67,571 | $50.55 | $50.09 $51.00 |
| Sep 14, 2026 | $50.61 | $51.05 | $50.36 | $50.59 | $-0.11 | -0.22% | 58,646 | $50.70 | $50.36 $51.05 |
| Sep 11, 2026 | $51.30 | $51.56 | $50.16 | $50.70 | $-0.02 | -0.04% | 67,797 | $50.67 | $50.16 $51.56 |
| Sep 10, 2026 | $50.44 | $50.74 | $49.70 | $50.72 | +$0.20 | +0.40% | 82,481 | $50.46 | $49.70 $50.74 |
| Sep 9, 2026 | $50.37 | $50.52 | $49.76 | $50.52 | $-0.15 | -0.30% | 63,178 | $50.30 | $49.76 $50.52 |
| Sep 8, 2026 | $51.52 | $51.52 | $50.61 | $50.67 | $-1.17 | -2.26% | 61,499 | $50.85 | $50.61 $51.52 |
| Sep 4, 2026 | $51.24 | $52.03 | $51.24 | $51.84 | +$0.38 | +0.74% | 51,696 | $51.75 | $51.24 $52.03 |
| Sep 3, 2026 | $51.43 | $52.66 | $51.19 | $51.46 | +$0.48 | +0.94% | 55,061 | $51.53 | $51.19 $52.66 |
| Sep 2, 2026 | $50.41 | $51.33 | $50.41 | $50.98 | +$0.84 | +1.68% | 49,903 | $51.02 | $50.41 $51.33 |
| Sep 1, 2026 | $50.29 | $50.80 | $49.74 | $50.14 | $-0.34 | -0.67% | 87,876 | $50.18 | $49.74 $50.80 |
| Aug 31, 2026 | $51.35 | $51.35 | $50.44 | $50.48 | $-0.86 | -1.68% | 78,839 | $50.61 | $50.44 $51.35 |
| Aug 28, 2026 | $51.35 | $51.81 | $50.85 | $51.34 | +$0.16 | +0.31% | 53,996 | $51.35 | $50.85 $51.81 |
| Aug 27, 2026 | $50.80 | $51.27 | $50.26 | $51.18 | +$0.10 | +0.20% | 38,667 | $51.08 | $50.26 $51.27 |
| Aug 26, 2026 | $51.12 | $51.27 | $50.72 | $51.08 | $-0.07 | -0.14% | 47,951 | $51.10 | $50.72 $51.27 |
| Aug 25, 2026 | $51.64 | $51.95 | $50.92 | $51.15 | $-0.46 | -0.89% | 42,531 | $51.26 | $50.92 $51.95 |
| Aug 24, 2026 | $51.59 | $51.94 | $51.40 | $51.61 | +$0.28 | +0.55% | 46,893 | $51.67 | $51.40 $51.94 |
| Aug 21, 2026 | $51.49 | $51.85 | $50.86 | $51.33 | $-0.01 | -0.02% | 81,297 | $51.27 | $50.86 $51.85 |