Colony Bankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.67	20.01	19.46	19.86	19.86	-0.75%	201,664
Mar 2, 2026	19.60	20.30	19.60	20.01	20.01	0.91%	354,041
Feb 27, 2026	20.25	20.45	19.81	19.83	19.83	-3.64%	192,705
Feb 26, 2026	20.60	21.04	20.30	20.58	20.58	0.34%	172,273
Feb 25, 2026	20.25	20.66	20.20	20.51	20.51	2.14%	298,285
Feb 24, 2026	20.17	20.51	19.89	20.08	20.08	-0.25%	125,683
Feb 23, 2026	20.30	20.65	19.91	20.13	20.13	-0.79%	260,076
Feb 20, 2026	20.16	20.50	19.98	20.29	20.29	0.84%	203,519
Feb 19, 2026	20.06	21.03	19.91	20.12	20.12	-0.30%	199,123
Feb 18, 2026	20.46	20.91	20.13	20.18	20.18	-1.70%	96,848
Feb 17, 2026	20.45	20.69	20.37	20.53	20.53	0.83%	161,021
Feb 13, 2026	20.49	20.59	20.16	20.36	20.36	0.20%	126,996
Feb 12, 2026	20.77	20.97	20.16	20.32	20.32	-1.17%	135,239
Feb 11, 2026	20.75	21.08	20.44	20.56	20.56	-0.92%	101,766
Feb 10, 2026	20.94	21.13	20.70	20.75	20.63	-0.67%	195,767
Feb 9, 2026	20.99	21.19	20.88	20.89	20.77	-0.85%	124,627
Feb 6, 2026	21.16	21.38	20.96	21.07	20.95	0.81%	141,919
Feb 5, 2026	20.89	21.28	20.84	20.90	20.78	-0.05%	84,353
Feb 4, 2026	20.58	21.46	20.58	20.91	20.79	1.95%	117,244
Feb 3, 2026	20.11	20.65	20.06	20.51	20.39	1.99%	166,476
Feb 2, 2026	19.50	20.23	19.50	20.11	19.99	3.34%	133,317
Jan 30, 2026	19.44	19.62	19.17	19.46	19.35	-0.10%	102,178
Jan 29, 2026	18.94	20.01	18.91	19.48	19.37	4.96%	147,526
Jan 28, 2026	18.60	18.61	18.32	18.56	18.45	0.27%	77,966
Jan 27, 2026	18.57	18.74	18.49	18.51	18.40	-0.43%	62,489
Jan 26, 2026	18.64	19.28	18.41	18.59	18.48	-0.32%	86,906
Jan 23, 2026	19.38	19.53	18.50	18.65	18.54	-4.36%	123,034
Jan 22, 2026	19.25	19.81	19.25	19.50	19.39	1.04%	66,618
Jan 21, 2026	18.55	19.42	18.55	19.30	19.19	4.66%	96,494
Jan 20, 2026	18.47	18.66	18.42	18.44	18.33	-1.23%	81,153
Jan 16, 2026	18.60	18.88	18.56	18.67	18.56	-0.05%	85,057
Jan 15, 2026	18.46	18.92	18.46	18.68	18.57	1.41%	87,059
Jan 14, 2026	18.08	18.46	17.87	18.42	18.31	1.94%	83,865
Jan 13, 2026	17.98	18.19	17.83	18.07	17.97	0.56%	71,364
Jan 12, 2026	18.10	18.29	17.91	17.97	17.87	-0.99%	96,207
Jan 9, 2026	18.28	18.37	17.86	18.15	18.05	-0.55%	63,749
Jan 8, 2026	17.80	18.42	17.80	18.25	18.14	2.07%	217,123
Jan 7, 2026	17.94	17.96	17.62	17.88	17.78	-0.17%	124,666
Jan 6, 2026	17.77	17.95	17.70	17.91	17.81	0.28%	128,471
Jan 5, 2026	17.69	18.23	17.69	17.86	17.76	0.85%	183,943
Jan 2, 2026	17.86	18.02	17.51	17.71	17.61	-0.62%	77,555
Dec 31, 2025	17.95	17.98	17.80	17.82	17.72	-0.34%	76,914
Dec 30, 2025	18.00	18.04	17.81	17.88	17.78	-0.39%	72,725
Dec 29, 2025	18.05	18.07	17.90	17.95	17.85	-0.55%	98,018
Dec 26, 2025	18.00	18.16	18.00	18.05	17.95	-0.11%	63,092
Dec 24, 2025	18.01	18.20	17.96	18.07	17.97	0.22%	36,882
Dec 23, 2025	18.11	18.30	18.03	18.03	17.93	-0.50%	64,678
Dec 22, 2025	18.34	18.48	18.03	18.12	18.02	-1.25%	107,917
Dec 19, 2025	18.50	18.59	18.16	18.35	18.24	-1.02%	170,535
Dec 18, 2025	18.49	18.80	18.45	18.54	18.43	0.60%	112,091