Skip to main content
logo
Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
19.30
+0.86 (4.66%)
Jan 21, 2026, 4:00 PM EST - Market closed

Colony Bankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202618.5519.4218.5519.3019.304.66%96,494
Jan 20, 202618.4718.6618.4218.4418.44-1.23%78,681
Jan 16, 202618.6018.8818.5618.6718.67-0.05%84,051
Jan 15, 202618.4618.9218.4618.6818.681.41%87,059
Jan 14, 202618.0818.4617.8718.4218.421.94%83,734
Jan 13, 202617.9818.1917.8318.0718.070.56%71,364
Jan 12, 202618.1018.2917.9117.9717.97-0.99%96,207
Jan 9, 202618.2818.3717.8618.1518.15-0.55%63,749
Jan 8, 202617.8018.4217.8018.2518.252.07%217,115
Jan 7, 202617.9417.9617.6217.8817.88-0.17%123,421
Jan 6, 202617.7717.9517.7017.9117.910.28%128,471
Jan 5, 202617.6918.2317.6917.8617.860.85%183,943
Jan 2, 202617.8618.0217.5117.7117.71-0.62%77,555
Dec 31, 202517.9517.9817.8017.8217.82-0.34%76,914
Dec 30, 202518.0018.0417.8117.8817.88-0.39%72,725
Dec 29, 202518.0518.0717.9017.9517.95-0.55%98,004
Dec 26, 202518.0018.1618.0018.0518.05-0.11%63,092
Dec 24, 202518.0118.2017.9618.0718.070.22%36,882
Dec 23, 202518.1118.3018.0318.0318.03-0.50%64,678
Dec 22, 202518.3418.4818.0318.1218.12-1.25%107,722
Dec 19, 202518.5018.5918.1618.3518.35-1.02%170,535
Dec 18, 202518.4918.8018.4518.5418.540.60%112,091
Dec 17, 202518.4418.6918.3618.4318.430.11%92,892
Dec 16, 202518.4118.5518.1818.4118.410.05%77,273
Dec 15, 202518.3818.5618.2118.4018.400.27%80,290
Dec 12, 202518.3618.4918.1918.3518.350.33%81,682
Dec 11, 202518.1618.5318.1618.2918.291.05%71,416
Dec 10, 202517.7718.2117.6418.1018.102.96%188,003
Dec 9, 202517.3817.7117.3517.5817.581.03%96,726
Dec 8, 202517.4417.5017.1717.4017.40-0.40%153,055
Dec 5, 202517.3517.4717.0017.4717.470.69%147,312
Dec 4, 202517.3517.7017.2917.3517.35-0.12%109,101
Dec 3, 202517.1517.5017.1117.3717.372.24%84,332
Dec 2, 202517.4017.4016.9016.9916.99-1.56%83,880
Dec 1, 202517.2517.4617.1817.2617.260.64%41,843
Nov 28, 202517.0617.2216.9517.1517.150.88%24,735
Nov 26, 202517.0317.1817.0017.0017.00-0.70%43,160
Nov 25, 202516.9217.2016.8517.1217.122.27%66,512
Nov 24, 202516.7116.8616.6416.7416.74-0.48%42,786
Nov 21, 202516.2916.9516.2916.8216.823.76%96,377
Nov 20, 202516.3416.6016.1916.2116.210.31%49,250
Nov 19, 202516.2816.3416.1116.1616.16-0.43%57,822
Nov 18, 202516.1416.3916.0116.2316.230.93%41,059
Nov 17, 202516.4516.6516.0516.0816.08-2.60%38,604
Nov 14, 202516.4016.5616.2016.5116.510.30%39,310
Nov 13, 202516.1816.4916.1816.4616.461.54%41,565
Nov 12, 202516.3716.4916.1616.2116.21-1.10%68,618
Nov 11, 202516.1316.5116.1016.3916.391.49%33,238
Nov 10, 202516.1316.3016.0016.1516.150.56%33,006
Nov 7, 202516.0216.1915.9016.0616.060.19%40,786