Capital City Bank Group, Inc.
CCBGNASDAQFinancial Services● Active
$46.05
+$0.80(+1.77%)
Market Cap$787519884
P/E Ratio—
52W High$48.78
52W Low$35.94
Capital City Bank Group, Inc.（CCBG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccbg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.78
Apr 20, 2026
-6.3% from here
5-Year Low5Y
$22.02
Sep 20, 2021
+107.5% from low
IPO Priceadj.
—
Jun 6, 1994
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCBG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.36 | $45.90 | $45.07 | $45.25 | $45.25 | 46K | -0.24% |
| Jun 5, 2026 | $44.25 | $45.70 | $44.25 | $45.34 | $45.34 | 92K | +2.46% |
| Jun 4, 2026 | $44.18 | $45.15 | $44.09 | $44.25 | $44.25 | 123K | +0.16% |
| Jun 3, 2026 | $44.60 | $44.88 | $43.57 | $43.63 | $43.63 | 62K | -2.17% |
| Jun 2, 2026 | $44.35 | $45.01 | $44.34 | $44.89 | $44.89 | 87K | +1.22% |
| Jun 1, 2026 | $45.07 | $45.75 | $44.27 | $44.59 | $44.59 | 50K | -1.07% |
| May 29, 2026 | $46.23 | $46.27 | $45.59 | $45.64 | $45.64 | 115K | -1.28% |
| May 28, 2026 | $46.39 | $46.67 | $45.90 | $46.03 | $46.03 | 87K | -0.78% |
| May 27, 2026 | $46.25 | $46.74 | $46.07 | $46.53 | $46.53 | 69K | +0.61% |
| May 26, 2026 | $46.48 | $46.96 | $45.99 | $46.45 | $46.45 | 122K | -0.06% |
| May 22, 2026 | $46.84 | $47.17 | $46.19 | $46.41 | $46.41 | 76K | -0.92% |
| May 21, 2026 | $46.49 | $46.82 | $45.47 | $46.68 | $46.68 | 62K | +0.41% |
| May 20, 2026 | $46.03 | $46.96 | $46.03 | $46.49 | $46.49 | 68K | +1.00% |
| May 19, 2026 | $46.04 | $46.30 | $45.74 | $45.99 | $45.99 | 79K | -0.11% |
| May 18, 2026 | $45.30 | $46.15 | $45.30 | $45.96 | $45.96 | 54K | +1.46% |
| May 15, 2026 | $45.90 | $45.90 | $45.23 | $45.46 | $45.46 | 52K | -0.96% |
| May 14, 2026 | $46.06 | $46.42 | $46.05 | $46.14 | $46.14 | 55K | +0.17% |
| May 13, 2026 | $45.95 | $46.29 | $45.55 | $45.83 | $45.83 | 71K | -0.26% |
| May 12, 2026 | $46.18 | $46.33 | $45.39 | $45.95 | $45.95 | 56K | -0.50% |
| May 11, 2026 | $46.98 | $47.02 | $46.09 | $46.15 | $46.15 | 44K | -1.77% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CCBG
Jan 1 → Dec 31 · 6 years2026+4.7%$43.21 → $45.25
+4.7%
2025+15.7%$36.78 → $42.57
+15.7%
2024+25.1%$29.29 → $36.65
+25.1%
2023-9.8%$32.63 → $29.43
-9.8%
2022+22.3%$26.57 → $32.50
+22.3%
2021+0.6%$26.23 → $26.40
+0.6%
Best Year2024 · +25.1%
Worst Year2023 · -9.8%
Positive Years5 / 6
Avg Annual Return+9.8%
6Y Total Return+72.5%
6Y CAGR~+9.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
Capital City Bank Group, Inc.（CCBG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $45.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCBG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCBG 历史股价FMP 日线复权 OHLCV