Capital City Bank Group CCBG

Open calendar →

Capital City Bank Group - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 51.6000 · FX 1 USD = 1.288650 SGD · about SGD 66.4943 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 40.48 → 51.60 · 27.5%
51.83045.16538.500 1 2 3 4 5 6 7 8,9 10 11 12 13 14 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
51.0300 52.0300 50.6600 51.6000 59,700
50.3500 51.0300 49.5300 50.9500 84,500
52.2200 52.2200 50.3800 50.9300 177,600
14 · 8-K After market open · 11:43 ET FORM 8-K ↗
50.8200 52.2000 50.1800 51.8300 166,100
50.2900 51.0000 49.7400 49.9300 141,400
Weekend
Weekend
50.9800 51.3600 49.9900 50.3600 76,600
49.3500 51.4600 49.3500 51.2800 58,200
49.3400 49.9700 49.1700 49.7500 59,000
49.7400 50.0300 49.2100 49.3400 76,300
49.6200 50.0000 49.0700 49.6500 64,400
Weekend
Weekend
49.1500 49.7300 48.8100 49.6200 63,100
48.2800 49.3300 48.1500 49.3200 63,500
48.8400 48.8400 47.6300 48.1200 90,100
49.9600 52.1000 48.2800 49.0500 71,200
49.7000 50.6000 49.3100 49.5200 67,000
Weekend
Weekend
No trading
50.5100 50.7000 49.1600 49.6300 108,400
49.6200 50.6800 49.0700 50.2700 96,500
49.6400 49.8200 48.8200 49.4200 84,900
49.8000 50.2500 48.9900 49.6600 99,400
Weekend
Weekend
48.7500 51.0400 48.3500 49.9800 469,100
49.5000 49.5000 48.2500 48.5700 92,600
48.4800 48.7700 48.1000 48.5600 91,300
47.0500 48.1700 46.6600 48.0700 80,000
47.3600 47.9000 46.5600 46.8600 86,400
Weekend
Weekend
No trading
47.1100 47.8000 46.1000 47.4800 354,200
46.2100 46.9700 45.9000 46.5700 143,300
46.9800 46.9800 45.2700 46.4000 120,200
47.3000 48.1500 46.1000 46.2700 99,700
Weekend
Weekend
46.2800 47.3200 45.9700 47.1200 98,100
46.4900 47.3100 45.8100 46.3600 84,400
45.9500 46.6200 45.6200 46.3100 67,100
45.5500 46.5900 45.5400 45.6200 54,400
45.3600 45.9000 45.0700 45.2500 45,700
Weekend
Weekend
44.2500 45.7000 44.2500 45.3400 91,700
44.1800 45.1500 44.0900 44.2500 123,200
44.6000 44.8800 43.5700 43.6300 62,300
44.3500 45.0100 44.3400 44.8900 86,900
45.0700 45.7500 44.2700 44.5900 49,500
Weekend
Weekend
46.2300 46.2700 45.5900 45.6400 115,100
46.3900 46.6700 45.9000 46.0300 86,900
46.2500 46.7400 46.0700 46.5300 68,800
46.4800 46.9600 45.9900 46.4500 121,500
No trading
Weekend
Weekend
46.8400 47.1700 46.1900 46.4100 76,300
46.4900 46.8200 45.4700 46.6800 61,800
46.0300 46.9600 46.0300 46.4900 68,400
46.0400 46.3000 45.7400 45.9900 78,800
45.3000 46.1500 45.3000 45.9600 53,500
Weekend
Weekend
13 · 8-K After market open · 14:00 ET FORM 8-K ↗
45.9000 45.9000 45.2300 45.4600 51,900
46.0600 46.4200 46.0500 46.1400 55,000
45.9500 46.2900 45.5500 45.8300 71,200
46.1800 46.3300 45.3900 45.9500 55,900
46.9800 47.0200 46.0900 46.1500 43,600
Weekend
Weekend
46.5900 46.8500 46.2800 46.8200 61,600
46.7900 47.1000 46.4400 46.5900 82,600
46.9300 47.4200 46.4600 46.6100 85,500
46.0700 46.6600 46.0700 46.4700 43,200
46.3500 46.7500 43.9500 45.8000 59,200
Weekend
Weekend
46.2000 46.8500 45.7100 46.5700 59,500
45.8100 46.5000 45.8100 46.1700 47,100
47.0500 47.0500 45.6600 46.0700 94,600
12 · 10-Q After market open · 14:52 ET FORM 10-Q ↗
46.7600 47.7100 46.7200 47.3400 74,800
46.0700 46.9200 46.0700 46.5700 64,500
Weekend
Weekend
46.0600 46.4200 45.8300 46.1500 75,000
11 · 8-K After market open · 09:50 ET 8-K ↗
45.5800 46.3100 45.2900 46.2900 101,700
46.3800 47.1400 45.2700 45.4700 125,000
47.0100 48.7200 45.9700 46.2400 106,200
10 · 8-K After market open · 13:11 ET FORM 8-K ↗
47.3000 48.7800 44.3700 46.9000 74,800
Weekend
Weekend
46.6100 47.6900 46.4900 46.8300 123,500
46.2500 46.4600 45.9700 46.0600 69,200
46.5700 46.7500 46.1900 46.4300 60,200
46.6300 46.7200 45.9900 46.5900 73,400
46.4700 46.9100 46.2500 46.7100 60,300
Weekend
Weekend
46.5700 47.0000 45.9700 46.4100 104,200
45.7700 46.9200 45.7300 46.7700 124,200
45.9500 46.3900 45.2000 45.8700 268,500
44.6300 45.3800 44.6200 45.3100 176,200
44.0200 44.8400 42.9700 44.6800 47,400
Weekend
Weekend
No trading
43.2000 44.3300 42.9000 44.2100 80,500
43.4600 44.3200 43.4600 43.8300 88,700
43.6000 43.7900 43.0800 43.4600 101,600
43.2500 43.4900 42.9900 43.3200 108,500
Weekend
Weekend
43.0900 43.1600 42.7800 43.0200 74,200
42.6900 43.4200 42.2700 43.3700 77,000
43.3600 43.4200 42.8100 42.9300 85,600
42.3400 43.7400 42.2500 43.0200 119,200
42.7800 43.5100 42.7200 42.9200 128,600
Weekend
Weekend
42.0900 42.3200 41.5900 41.8800 592,200
41.4500 42.3800 41.0400 42.1700 163,800
41.9600 42.4000 41.2100 41.5700 117,300
42.8000 43.0400 41.9800 42.1300 101,600
42.4900 42.8300 42.2500 42.6400 78,800
Weekend
Weekend
42.6000 42.8900 41.9200 42.2400 76,700
41.3200 42.3900 41.2700 42.3300 148,800
42.3300 42.5300 41.4700 41.9900 148,200
9 · DEFA14A After-hours · 16:11 ET DEFA14A ↗ 8 · DEF 14A After-hours · 16:11 ET DEF 14A ↗
42.2000 42.9000 41.7500 42.3400 94,400
42.0000 42.8000 41.3700 42.5400 207,800
Weekend
Weekend
41.6400 42.8000 40.9000 42.7600 105,800
43.0100 43.8200 42.4000 42.4800 50,500
43.4300 43.7700 43.0300 43.3300 74,800
42.6000 43.4900 42.2000 43.0600 87,000
42.5000 43.8900 42.3900 43.3100 95,600
Weekend
Weekend
7 · 10-K After market open · 12:39 ET FORM 10-K ↗
43.3400 43.4700 42.4200 42.8500 140,600
43.6800 44.1400 42.8700 43.3800 58,800
42.6000 43.5600 42.4500 43.5600 73,200
41.7300 42.2900 41.5700 42.1500 84,900
43.0400 43.2900 41.6100 41.8800 71,300
Weekend
Weekend
42.5000 43.1500 42.5000 42.9900 71,000
42.0200 42.6200 41.9400 42.5300 51,100
42.7700 43.4400 42.1200 42.2900 95,800
42.9700 43.3700 42.6000 42.9200 56,800
No trading
Weekend
Weekend
42.9000 43.1000 42.3700 42.8200 84,300
42.8900 43.1000 41.8800 42.7400 94,200
42.8100 43.5300 42.2000 42.5200 117,800
42.9800 43.8800 42.5200 42.6600 165,800
43.3500 44.1200 43.0600 43.1700 123,000
Weekend
Weekend
43.7700 44.3500 42.8200 43.5100 74,200
43.2800 44.0400 43.0700 43.3000 93,100
43.1100 43.6900 42.5900 43.2500 57,000
42.3600 43.1300 42.0700 42.8400 75,800
6 · 8-K After market open · 11:27 ET FORM 8-K ↗
41.5600 42.9700 41.3400 42.5300 85,200
Weekend
Weekend
41.2100 42.0200 41.2000 41.7600 96,900
40.4600 41.5300 40.4500 41.4200 150,800
41.5500 41.9200 39.2600 40.1700 164,700
5 · 8-K After market open · 15:23 ET FORM 8-K ↗
43.3100 43.9700 41.9300 42.3600 130,300
44.2300 44.9500 43.9200 44.6400 113,900
Weekend
Weekend
45.9000 45.9000 44.0000 44.3100 74,300
45.8900 46.8300 44.4000 46.1400 50,400
44.3400 46.0000 44.1200 45.9800 64,600
43.9200 44.6100 43.9000 43.9700 48,000
No trading
Weekend
Weekend
44.6300 45.1800 44.2700 44.5700 99,500
43.4400 44.9400 43.4400 44.7000 59,800
43.6200 43.8900 43.1800 43.7100 50,500
42.8700 43.5900 42.6000 43.5200 72,900
42.6600 43.0300 42.6400 42.9000 69,200
Weekend
Weekend
43.2300 44.6300 42.8400 42.9200 46,200
42.4700 43.6400 42.4700 43.3000 39,000
42.6900 43.4100 41.9600 42.6500 37,600
42.5500 42.7100 42.1500 42.6700 65,000
42.3200 43.5600 42.2500 42.7500 74,300
Weekend
Weekend
43.2100 43.2100 41.9000 42.3200 90,700
No trading
42.5000 42.7100 42.2600 42.5700 90,600
42.9700 42.9700 42.1500 42.5000 54,700
42.6400 42.8700 42.1800 42.7200 61,900
Weekend
Weekend
43.1000 43.1500 42.5500 42.6200 40,700
No trading
43.0600 43.1100 42.5400 42.8600 26,700
43.2800 43.7700 43.0000 43.0000 53,300
43.6900 44.3500 43.4100 43.5500 53,300
Weekend
Weekend
44.9000 45.0300 43.5300 43.8000 146,600
45.2300 45.4800 44.9000 45.1100 55,400
44.7100 45.3400 44.6200 44.8700 58,800
45.1700 45.1700 43.1800 44.8100 71,000
45.3800 45.6300 44.3800 44.7600 99,700
Weekend
Weekend
44.5000 45.0000 43.8400 44.9200 106,000
44.0400 44.8500 43.9400 44.3900 82,700
42.9500 44.3600 42.8900 44.1200 73,500
42.2600 42.8000 42.2500 42.5100 46,400
41.9300 42.4000 41.5400 42.1500 69,600
Weekend
Weekend
42.3900 42.5000 41.5900 41.7900 69,100
42.8000 43.1700 42.5200 42.5400 46,000
42.2300 42.9100 42.2200 42.8800 38,500
42.1700 42.2300 39.2800 42.0000 34,500
41.2000 42.1200 41.2000 41.7800 52,700
Weekend
Weekend
42.3000 42.5000 41.6600 41.9200 21,400
No trading
42.0900 42.5000 41.8700 42.3000 42,500
40.9600 42.4700 40.8500 42.2900 53,400
41.3400 41.6700 40.8200 41.0200 72,200
Weekend
Weekend
39.9300 41.6600 39.9300 41.3900 77,400
40.0500 40.6600 39.8400 40.0000 82,400
39.8700 39.8700 39.2400 39.5300 39,600
39.8900 39.9100 39.4000 39.4600 49,600
40.7300 40.8200 39.3800 39.4600 32,600
Weekend
Weekend
40.0000 40.9000 40.0000 40.8400 35,100
40.8300 41.2300 40.4900 40.8700 42,000
40.8500 41.2600 40.6700 40.8900 28,800
40.9200 41.3300 40.4400 40.9000 57,200
40.4800 40.9600 39.8600 40.7700 52,000
Weekend
Weekend
39.7900 40.1800 39.5500 40.0600 48,000
39.8900 40.2000 39.2700 39.7100 42,000
39.6900 40.3500 39.6900 40.2400 39,800
39.1300 39.6200 38.7900 39.4800 38,700
4 · 8-K After market open · 14:28 ET FORM 8-K ↗
38.7500 39.3900 38.5500 39.3900 45,600
Weekend
Weekend
3 · 10-Q After market open · 13:52 ET FORM 10-Q ↗
38.8300 39.2200 38.6000 38.9000 36,600
39.2300 39.6100 39.1900 39.2000 22,300
40.3800 40.8200 38.9500 39.4200 60,100
40.3100 40.8300 40.3100 40.6200 28,800
41.5000 42.3000 40.3000 40.3300 59,000
Weekend
Weekend
40.9400 41.4400 40.7100 41.3600 45,300
41.4700 41.6000 40.3700 40.6800 40,900
40.3800 41.4100 40.0600 40.9800 40,000
2 · 8-K After market open · 14:39 ET FORM 8-K ↗
40.8900 41.1200 38.2700 40.1700 46,800
40.0600 41.0400 40.0000 40.9900 45,900
Weekend
Weekend
39.6000 40.5200 39.1700 39.9700 54,100
41.3500 41.3500 39.2100 39.4700 41,500
42.7000 42.8300 41.3100 41.4600 48,700
40.6600 42.6600 40.6600 42.5500 58,700
41.3300 41.3300 40.6400 41.1100 40,300
Weekend
Weekend
42.4600 42.7500 40.7300 40.7800 68,100
42.3800 42.5000 41.9800 42.2500 55,000
42.9900 43.3500 42.3200 42.6000 59,200
42.8700 43.4200 42.6300 42.6700 60,000
42.5400 43.4200 42.3900 43.0600 64,300
Weekend
Weekend
42.0100 42.7000 41.9700 42.3000 57,700
41.5600 41.9000 41.1500 41.7900 65,000
41.4500 41.9400 41.1600 41.7500 59,100
41.5900 41.8900 41.2800 41.7900 53,400
42.7500 42.7500 41.4600 41.7400 53,300
Weekend
Weekend
42.6500 42.9500 42.4300 42.6200 31,500
42.7900 43.0500 42.2700 42.5100 30,000
43.0700 43.2700 42.6200 43.0100 35,100
43.2400 43.6500 42.8800 43.0100 40,300
43.1800 43.4800 42.8500 43.0200 55,600
Weekend
Weekend
43.8700 44.3800 43.3200 43.3300 219,200
43.9100 44.5800 43.5500 43.7400 125,800
43.5900 44.3700 43.0100 43.4400 68,800
43.3300 43.8000 42.5200 43.0700 36,300
43.3300 43.8100 43.2700 43.5200 53,400
Weekend
Weekend
43.2900 43.6300 42.9900 43.2800 26,400
43.2800 43.7600 43.1300 43.7100 33,500
42.9500 43.4700 42.9500 43.2000 29,500
43.5400 43.7000 42.9100 42.9100 34,000
43.5100 43.6500 42.8400 43.6300 31,900
Weekend
Weekend
44.2100 44.6900 43.2000 43.4800 37,600
43.2600 44.0500 43.2600 44.0300 31,800
43.2000 43.5100 43.0000 43.1400 28,300
43.3400 43.5700 42.9600 43.3200 27,300
No trading
Weekend
Weekend
43.7400 44.0400 43.5200 43.8600 24,100
44.0200 44.0200 43.2900 43.4900 29,500
43.3200 43.7400 43.2800 43.7400 32,400
42.5100 43.4800 42.5100 43.3900 44,000
42.9500 43.2200 42.5800 42.5800 18,700
Weekend
Weekend
40.9700 43.1900 40.6000 42.9600 50,500
40.5200 40.9800 40.5200 40.6500 30,600
40.6700 40.9000 39.9500 40.7300 38,400
40.6800 40.7100 40.4000 40.4600 22,800
40.1700 40.8300 39.7800 40.6500 38,000
Weekend
Weekend
41.2800 41.2800 40.1900 40.3700 65,900
41.3100 41.3600 40.3500 41.0200 34,400
41.1800 41.6600 40.8300 41.6600 34,300
39.3700 40.8500 39.2400 40.7600 50,300
39.0100 39.3800 38.7900 38.9900 27,800
Weekend
Weekend
39.0100 39.4400 38.7400 39.1100 32,800
38.9900 38.9900 38.0600 38.6900 25,600
38.8100 39.2100 38.7400 38.9600 61,200
39.1900 39.1900 38.4400 38.8900 34,400
38.5100 39.1800 38.2400 38.9200 30,200
Weekend
Weekend
39.3500 39.3500 38.0000 38.5000 48,800
1 · 10-Q After-hours · 16:31 ET FORM 10-Q ↗
39.0200 39.8100 38.9100 39.5900 45,500
40.2300 40.5900 39.1300 39.4800 33,300
40.7500 40.8300 40.0700 40.2000 18,300
40.4100 40.5000 39.7300 40.4800 22,900
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

14 8-K FORM 8-K (opens SEC filing in a new tab) After market open · 11:43 ET Summarise
13 8-K FORM 8-K (opens SEC filing in a new tab) After market open · 14:00 ET Summarise
12 10-Q FORM 10-Q (opens SEC filing in a new tab) After market open · 14:52 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After market open · 09:50 ET Summarise
10 8-K FORM 8-K (opens SEC filing in a new tab) After market open · 13:11 ET Summarise
9 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
8 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
7 10-K FORM 10-K (opens SEC filing in a new tab) After market open · 12:39 ET Summarise
6 8-K FORM 8-K (opens SEC filing in a new tab) After market open · 11:27 ET Summarise
5 8-K FORM 8-K (opens SEC filing in a new tab) After market open · 15:23 ET Summarise
4 8-K FORM 8-K (opens SEC filing in a new tab) After market open · 14:28 ET Summarise
3 10-Q FORM 10-Q (opens SEC filing in a new tab) After market open · 13:52 ET Summarise
2 8-K FORM 8-K (opens SEC filing in a new tab) After market open · 14:39 ET Summarise
1 10-Q FORM 10-Q (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise