Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.5515.7115.4315.5915.592.03%39,916
Jun 5, 202515.4915.5215.2615.2815.28-1.48%58,854
Jun 4, 202515.4015.5215.2315.5115.510.45%47,678
Jun 3, 202514.9815.5014.9815.4415.443.14%55,533
Jun 2, 202515.1915.3014.9214.9714.97-2.09%50,633
May 30, 202514.8715.4114.8715.2915.292.07%51,111
May 29, 202515.1515.1514.6314.9814.98-0.20%137,236
May 28, 202515.6115.8014.8615.0115.01-4.09%208,171
May 27, 202515.3515.6815.2615.6515.652.62%35,886
May 23, 202514.9615.3114.9615.2515.25-0.13%38,158
May 22, 202515.3115.4615.1515.2715.27-0.78%26,332
May 21, 202515.5615.7815.3915.3915.39-2.16%39,476
May 20, 202515.8515.9615.6315.7315.73-1.13%30,262
May 19, 202515.8116.4315.6715.9115.91-0.56%36,832
May 16, 202516.1716.2515.9816.0016.00-1.42%32,502
May 15, 202516.2116.3016.1416.2316.230.31%41,831
May 14, 202516.1116.2716.0716.1816.18-0.19%42,584
May 13, 202516.3516.3516.1516.2116.210.31%33,188
May 12, 202516.1816.3916.1416.1616.163.66%37,361
May 9, 202515.9015.9015.5615.5915.59-1.64%37,166
May 8, 202515.5815.9115.5115.8515.852.72%32,063
May 7, 202515.6015.7215.3315.4315.43-1.15%61,292
May 6, 202515.5515.7315.5015.6115.50-0.70%63,843
May 5, 202515.5415.9215.4115.7215.600.13%85,558
May 2, 202515.6415.8115.6315.7015.581.42%53,792
May 1, 202515.5015.6915.4015.4815.37-0.26%50,581
Apr 30, 202515.4315.5815.2615.5215.41-0.45%94,380
Apr 29, 202515.3815.7115.2815.5915.481.10%39,562
Apr 28, 202515.4315.5215.3615.4215.310.06%59,296
Apr 25, 202515.3715.5315.2415.4115.30-0.71%35,022
Apr 24, 202515.4015.8615.4015.5215.410.39%50,040
Apr 23, 202515.5015.8715.2815.4615.351.58%42,788
Apr 22, 202514.9115.2714.7515.2215.113.26%57,877
Apr 21, 202514.6614.7614.5414.7414.63-0.41%47,185
Apr 17, 202514.6815.0014.6814.8014.690.75%37,610
Apr 16, 202514.6415.1114.5714.6914.58-0.34%53,131
Apr 15, 202514.1815.0614.1814.7414.633.44%48,447
Apr 14, 202514.2514.3714.0014.2514.151.71%74,676
Apr 11, 202514.1814.3513.9914.0113.91-2.16%53,918
Apr 10, 202515.0115.0114.0614.3214.21-5.79%59,270
Apr 9, 202514.4615.6014.2215.2015.093.75%71,664
Apr 8, 202515.0715.3614.4314.6514.54-0.68%151,386
Apr 7, 202514.2715.0614.1114.7514.640.61%141,079
Apr 4, 202514.5514.7014.1314.6614.55-2.72%87,688
Apr 3, 202515.5415.9315.0015.0714.96-7.55%89,254
Apr 2, 202516.0916.4416.0916.3016.180.43%114,764
Apr 1, 202516.0516.3015.9916.2316.110.50%99,786
Mar 31, 202515.9516.2815.9416.1516.030.44%138,598
Mar 28, 202516.5616.6116.0016.0815.96-2.96%65,406
Mar 27, 202516.5316.5916.4016.5716.450.85%67,234