Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
15.59
+0.31 (2.03%)
At close: Jun 6, 2025, 4:00 PM
15.61
+0.02 (0.13%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Colony Bankcorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 15.55 | 15.71 | 15.43 | 15.59 | 15.59 | 2.03% | 39,916 |
Jun 5, 2025 | 15.49 | 15.52 | 15.26 | 15.28 | 15.28 | -1.48% | 58,854 |
Jun 4, 2025 | 15.40 | 15.52 | 15.23 | 15.51 | 15.51 | 0.45% | 47,678 |
Jun 3, 2025 | 14.98 | 15.50 | 14.98 | 15.44 | 15.44 | 3.14% | 55,533 |
Jun 2, 2025 | 15.19 | 15.30 | 14.92 | 14.97 | 14.97 | -2.09% | 50,633 |
May 30, 2025 | 14.87 | 15.41 | 14.87 | 15.29 | 15.29 | 2.07% | 51,111 |
May 29, 2025 | 15.15 | 15.15 | 14.63 | 14.98 | 14.98 | -0.20% | 137,236 |
May 28, 2025 | 15.61 | 15.80 | 14.86 | 15.01 | 15.01 | -4.09% | 208,171 |
May 27, 2025 | 15.35 | 15.68 | 15.26 | 15.65 | 15.65 | 2.62% | 35,886 |
May 23, 2025 | 14.96 | 15.31 | 14.96 | 15.25 | 15.25 | -0.13% | 38,158 |
May 22, 2025 | 15.31 | 15.46 | 15.15 | 15.27 | 15.27 | -0.78% | 26,332 |
May 21, 2025 | 15.56 | 15.78 | 15.39 | 15.39 | 15.39 | -2.16% | 39,476 |
May 20, 2025 | 15.85 | 15.96 | 15.63 | 15.73 | 15.73 | -1.13% | 30,262 |
May 19, 2025 | 15.81 | 16.43 | 15.67 | 15.91 | 15.91 | -0.56% | 36,832 |
May 16, 2025 | 16.17 | 16.25 | 15.98 | 16.00 | 16.00 | -1.42% | 32,502 |
May 15, 2025 | 16.21 | 16.30 | 16.14 | 16.23 | 16.23 | 0.31% | 41,831 |
May 14, 2025 | 16.11 | 16.27 | 16.07 | 16.18 | 16.18 | -0.19% | 42,584 |
May 13, 2025 | 16.35 | 16.35 | 16.15 | 16.21 | 16.21 | 0.31% | 33,188 |
May 12, 2025 | 16.18 | 16.39 | 16.14 | 16.16 | 16.16 | 3.66% | 37,361 |
May 9, 2025 | 15.90 | 15.90 | 15.56 | 15.59 | 15.59 | -1.64% | 37,166 |
May 8, 2025 | 15.58 | 15.91 | 15.51 | 15.85 | 15.85 | 2.72% | 32,063 |
May 7, 2025 | 15.60 | 15.72 | 15.33 | 15.43 | 15.43 | -1.15% | 61,292 |
May 6, 2025 | 15.55 | 15.73 | 15.50 | 15.61 | 15.50 | -0.70% | 63,843 |
May 5, 2025 | 15.54 | 15.92 | 15.41 | 15.72 | 15.60 | 0.13% | 85,558 |
May 2, 2025 | 15.64 | 15.81 | 15.63 | 15.70 | 15.58 | 1.42% | 53,792 |
May 1, 2025 | 15.50 | 15.69 | 15.40 | 15.48 | 15.37 | -0.26% | 50,581 |
Apr 30, 2025 | 15.43 | 15.58 | 15.26 | 15.52 | 15.41 | -0.45% | 94,380 |
Apr 29, 2025 | 15.38 | 15.71 | 15.28 | 15.59 | 15.48 | 1.10% | 39,562 |
Apr 28, 2025 | 15.43 | 15.52 | 15.36 | 15.42 | 15.31 | 0.06% | 59,296 |
Apr 25, 2025 | 15.37 | 15.53 | 15.24 | 15.41 | 15.30 | -0.71% | 35,022 |
Apr 24, 2025 | 15.40 | 15.86 | 15.40 | 15.52 | 15.41 | 0.39% | 50,040 |
Apr 23, 2025 | 15.50 | 15.87 | 15.28 | 15.46 | 15.35 | 1.58% | 42,788 |
Apr 22, 2025 | 14.91 | 15.27 | 14.75 | 15.22 | 15.11 | 3.26% | 57,877 |
Apr 21, 2025 | 14.66 | 14.76 | 14.54 | 14.74 | 14.63 | -0.41% | 47,185 |
Apr 17, 2025 | 14.68 | 15.00 | 14.68 | 14.80 | 14.69 | 0.75% | 37,610 |
Apr 16, 2025 | 14.64 | 15.11 | 14.57 | 14.69 | 14.58 | -0.34% | 53,131 |
Apr 15, 2025 | 14.18 | 15.06 | 14.18 | 14.74 | 14.63 | 3.44% | 48,447 |
Apr 14, 2025 | 14.25 | 14.37 | 14.00 | 14.25 | 14.15 | 1.71% | 74,676 |
Apr 11, 2025 | 14.18 | 14.35 | 13.99 | 14.01 | 13.91 | -2.16% | 53,918 |
Apr 10, 2025 | 15.01 | 15.01 | 14.06 | 14.32 | 14.21 | -5.79% | 59,270 |
Apr 9, 2025 | 14.46 | 15.60 | 14.22 | 15.20 | 15.09 | 3.75% | 71,664 |
Apr 8, 2025 | 15.07 | 15.36 | 14.43 | 14.65 | 14.54 | -0.68% | 151,386 |
Apr 7, 2025 | 14.27 | 15.06 | 14.11 | 14.75 | 14.64 | 0.61% | 141,079 |
Apr 4, 2025 | 14.55 | 14.70 | 14.13 | 14.66 | 14.55 | -2.72% | 87,688 |
Apr 3, 2025 | 15.54 | 15.93 | 15.00 | 15.07 | 14.96 | -7.55% | 89,254 |
Apr 2, 2025 | 16.09 | 16.44 | 16.09 | 16.30 | 16.18 | 0.43% | 114,764 |
Apr 1, 2025 | 16.05 | 16.30 | 15.99 | 16.23 | 16.11 | 0.50% | 99,786 |
Mar 31, 2025 | 15.95 | 16.28 | 15.94 | 16.15 | 16.03 | 0.44% | 138,598 |
Mar 28, 2025 | 16.56 | 16.61 | 16.00 | 16.08 | 15.96 | -2.96% | 65,406 |
Mar 27, 2025 | 16.53 | 16.59 | 16.40 | 16.57 | 16.45 | 0.85% | 67,234 |