Skip to main content
Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
16.14
+0.12 (0.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

Colony Bankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.7916.4815.7916.1416.140.75%119,124
Dec 19, 202416.3416.6715.9016.0216.02-1.23%38,805
Dec 18, 202417.3117.5616.1116.2216.22-5.53%54,718
Dec 17, 202417.2517.4117.1117.1717.17-0.81%37,774
Dec 16, 202417.4017.5017.2017.3117.31-0.35%41,610
Dec 13, 202417.3217.5217.1517.3717.37-0.17%38,099
Dec 12, 202417.6417.6917.4017.4017.40-1.36%26,669
Dec 11, 202417.6617.8117.4917.6417.640.86%38,516
Dec 10, 202417.3417.8717.1517.4917.490.58%69,258
Dec 9, 202417.5517.6717.3517.3917.39-1.14%32,888
Dec 6, 202417.6017.6617.4617.5917.59-28,530
Dec 5, 202417.6817.9317.5817.5917.59-0.17%33,218
Dec 4, 202417.6117.6917.5017.6217.62-0.06%25,492
Dec 3, 202417.7717.8517.5817.6317.63-0.56%36,401
Dec 2, 202417.7317.9517.4817.7317.730.57%40,634
Nov 29, 202417.8218.4917.2817.6317.630.06%27,781
Nov 27, 202417.7917.9317.6017.6217.62-0.28%26,610
Nov 26, 202417.8517.9317.6517.6717.67-0.90%37,748
Nov 25, 202417.9518.4217.8017.8317.831.48%49,202
Nov 22, 202417.1617.6216.7617.5717.572.21%48,344
Nov 21, 202417.0217.4116.9417.1917.191.30%55,006
Nov 20, 202416.9617.0616.8516.9716.970.06%36,531
Nov 19, 202416.8017.2416.7016.9616.960.12%57,217
Nov 18, 202417.1217.2516.9416.9416.94-0.24%32,140
Nov 15, 202417.1917.2816.9716.9816.98-0.64%51,801
Nov 14, 202417.3517.3517.0817.0917.09-0.98%36,984
Nov 13, 202417.5717.5917.2517.2617.26-0.58%29,670
Nov 12, 202417.4717.4717.2517.3617.360.06%43,633
Nov 11, 202417.1717.5117.1717.3517.352.00%39,650
Nov 8, 202417.0817.2416.7417.0117.010.53%32,892
Nov 7, 202417.5417.6816.9216.9216.92-3.31%41,354
Nov 6, 202416.2018.0316.0217.5017.5012.11%109,206
Nov 5, 202415.3515.6515.3315.6115.513.17%50,824
Nov 4, 202415.1915.4115.0815.1315.030.67%31,718
Nov 1, 202415.3715.4015.0015.0314.93-1.18%27,744
Oct 31, 202415.3715.4815.2015.2115.11-1.49%25,160
Oct 30, 202415.0915.5115.0415.4415.342.32%22,114
Oct 29, 202414.8115.0914.8115.0914.991.21%22,126
Oct 28, 202414.9315.0614.9014.9114.820.40%23,079
Oct 25, 202415.2415.2414.8514.8514.76-1.79%16,532
Oct 24, 202416.0616.0615.0215.1215.02-1.82%34,914
Oct 23, 202415.2815.4215.0515.4015.301.12%14,509
Oct 22, 202415.2315.3115.0715.2315.130.26%17,198
Oct 21, 202415.6315.8015.1915.1915.09-3.06%22,598
Oct 18, 202415.9215.9215.5815.6715.57-1.10%60,901
Oct 17, 202415.8915.8915.7515.8515.740.35%19,200
Oct 16, 202415.7815.9015.7515.7915.691.22%25,705
Oct 15, 202415.6315.8515.5615.6015.500.65%34,793
Oct 14, 202415.4415.7215.2515.5015.401.11%18,841
Oct 11, 202415.1815.5115.0015.3315.232.27%23,445
Oct 10, 202414.9015.0314.8814.9914.89-0.13%19,616
Oct 9, 202415.0115.2514.9115.0114.910.40%15,785
Oct 8, 202415.0915.3514.8814.9514.86-0.33%21,817
Oct 7, 202414.9615.1914.8715.0014.90-0.07%15,328
Oct 4, 202415.0315.2614.9715.0114.911.21%21,125
Oct 3, 202414.9615.0014.6614.8314.74-0.74%20,873
Oct 2, 202415.2515.2914.9114.9414.85-1.45%25,180
Oct 1, 202415.3915.4715.0415.1615.06-2.32%38,156
Sep 30, 202415.2215.6515.2215.5215.421.87%26,937
Sep 27, 202415.3315.4115.1515.2415.140.49%19,229
Sep 26, 202415.3215.4215.0815.1615.06-37,476
Sep 25, 202415.2515.3015.0715.1615.06-0.85%25,546
Sep 24, 202415.4515.5915.2915.2915.19-0.59%26,796
Sep 23, 202415.5715.6015.3715.3815.28-0.97%30,026
Sep 20, 202415.7015.8515.3815.5315.43-1.99%130,920
Sep 19, 202415.8415.9615.4715.8515.742.23%36,877
Sep 18, 202415.4615.8915.3515.5015.40-57,545
Sep 17, 202415.6915.8015.4815.5015.40-0.06%39,870
Sep 16, 202415.4315.7615.3215.5115.410.91%26,791
Sep 13, 202415.1815.4714.9615.3715.272.67%47,165
Sep 12, 202415.0415.0914.8614.9714.870.34%28,132
Sep 11, 202414.8714.9914.6914.9214.83-0.40%33,257
Sep 10, 202414.8115.1914.7014.9814.881.15%45,713
Sep 9, 202414.7815.0314.7814.8114.720.54%40,516
Sep 6, 202414.9015.0414.6214.7314.64-0.67%39,148
Sep 5, 202414.9915.1614.7314.8314.74-0.34%25,208
Sep 4, 202414.9515.3814.7214.8814.79-0.40%34,163
Sep 3, 202414.9015.1614.8614.9414.85-0.47%28,615
Aug 30, 202415.5715.5714.9215.0114.910.47%20,545
Aug 29, 202414.9815.1514.7914.9414.850.74%22,925
Aug 28, 202414.8514.9714.7914.8314.74-0.13%28,529
Aug 27, 202414.8214.9914.5914.8514.76-0.13%38,473
Aug 26, 202415.1215.3114.8314.8714.78-0.20%40,666
Aug 23, 202414.4615.1614.2914.9014.815.08%41,423
Aug 22, 202414.3014.3614.0614.1814.090.71%32,125
Aug 21, 202414.2014.3914.0514.0813.99-0.49%42,428
Aug 20, 202414.4714.4714.1414.1514.06-2.01%44,659
Aug 19, 202414.4014.6514.2714.4414.350.70%51,218
Aug 16, 202413.9914.5313.9914.3414.252.50%54,764
Aug 15, 202413.9114.3013.8913.9913.902.12%55,394
Aug 14, 202413.5113.7213.4313.7013.611.56%65,551
Aug 13, 202413.2213.5313.0213.4913.402.82%35,896
Aug 12, 202413.1413.2713.0013.1213.04-0.15%37,997
Aug 9, 202413.2813.4313.0713.1413.06-0.83%28,177
Aug 8, 202413.4913.4913.1513.2513.171.22%31,667
Aug 7, 202413.3513.5613.0213.0913.01-1.58%34,898
Aug 6, 202413.2913.5113.1213.3013.10-0.15%42,745
Aug 5, 202413.4113.6313.2213.3213.12-4.58%64,796
Aug 2, 202414.1014.2613.7913.9613.75-4.05%51,856
Aug 1, 202415.5915.7414.3614.5514.33-6.31%103,765