Skip to main content
logo
Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
17.37
+0.38 (2.24%)
Dec 3, 2025, 4:00 PM EST - Market closed

Colony Bankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%24,733
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
Nov 6, 202516.3416.3416.0016.0316.03-1.54%35,564
Nov 5, 202516.0916.3416.0916.2816.280.80%33,439
Nov 4, 202516.0016.2516.0016.1516.040.50%86,277
Nov 3, 202515.9816.0715.8016.0715.960.50%37,142
Oct 31, 202516.0016.1315.9315.9915.88-0.12%49,034
Oct 30, 202515.8616.1915.8116.0115.900.50%61,948
Oct 29, 202516.2816.5015.9015.9315.82-2.69%88,435
Oct 28, 202516.5216.5516.3016.3716.25-1.03%95,216
Oct 27, 202516.7416.9016.3116.5416.42-0.96%75,657
Oct 24, 202516.5016.7316.3516.7016.582.39%48,962
Oct 23, 202516.5816.7316.2916.3116.19-2.57%65,944
Oct 22, 202516.6616.7716.5016.7416.621.09%57,195
Oct 21, 202516.2416.5816.2416.5616.441.28%26,477
Oct 20, 202516.1716.3916.1716.3516.231.62%24,922
Oct 17, 202516.1316.2315.9716.0915.980.81%50,169
Oct 16, 202516.6916.7015.9015.9615.85-5.23%42,526
Oct 15, 202517.1617.1616.7216.8416.72-1.35%45,092
Oct 14, 202516.3117.1116.3117.0716.954.02%54,611
Oct 13, 202516.2416.4416.0516.4116.292.18%43,699
Oct 10, 202516.6416.8516.0516.0615.95-3.60%39,942
Oct 9, 202516.6316.6916.4116.6616.54-0.18%39,315
Oct 8, 202516.7316.8216.6116.6916.57-0.12%25,391
Oct 7, 202516.7916.9816.7016.7116.59-0.65%38,286
Oct 6, 202516.9017.1416.8016.8216.700.12%38,475
Oct 3, 202516.6516.9116.6516.8016.680.84%36,449
Oct 2, 202516.7416.9416.4916.6616.54-0.89%42,472
Oct 1, 202516.8916.9116.6916.8116.69-1.18%44,238
Sep 30, 202517.1917.4416.8917.0116.89-1.85%70,507
Sep 29, 202517.6917.7817.2417.3317.21-1.81%59,329
Sep 26, 202517.7517.8517.6017.6517.52-0.11%25,819
Sep 25, 202517.8517.8817.6517.6717.54-0.79%36,978
Sep 24, 202518.1018.1917.7117.8117.68-1.22%43,032