Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
17.73
+0.11 (0.62%)
Jul 22, 2025, 4:00 PM - Market closed
Colony Bankcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 17.60 | 17.84 | 17.60 | 17.73 | 17.73 | 0.62% | 59,005 |
| Jul 21, 2025 | 17.52 | 17.77 | 17.50 | 17.62 | 17.62 | 0.57% | 48,117 |
| Jul 18, 2025 | 17.76 | 17.76 | 17.47 | 17.52 | 17.52 | -0.85% | 41,278 |
| Jul 17, 2025 | 17.41 | 17.70 | 17.41 | 17.67 | 17.67 | 1.20% | 39,040 |
| Jul 16, 2025 | 17.30 | 17.50 | 17.03 | 17.46 | 17.46 | 1.45% | 50,883 |
| Jul 15, 2025 | 17.62 | 17.73 | 17.15 | 17.21 | 17.21 | -2.82% | 52,992 |
| Jul 14, 2025 | 17.43 | 17.73 | 17.39 | 17.71 | 17.71 | 1.61% | 36,104 |
| Jul 11, 2025 | 17.68 | 17.82 | 17.38 | 17.43 | 17.43 | -1.75% | 41,573 |
| Jul 10, 2025 | 17.78 | 17.94 | 17.71 | 17.74 | 17.74 | -0.62% | 45,540 |
| Jul 9, 2025 | 17.77 | 18.01 | 17.69 | 17.85 | 17.85 | 0.11% | 46,544 |
| Jul 8, 2025 | 17.47 | 17.93 | 17.45 | 17.83 | 17.83 | 3.30% | 285,936 |
| Jul 7, 2025 | 17.27 | 17.51 | 17.26 | 17.26 | 17.26 | -1.03% | 51,157 |
| Jul 3, 2025 | 17.30 | 17.48 | 17.29 | 17.44 | 17.44 | 1.75% | 30,852 |
| Jul 2, 2025 | 17.00 | 17.19 | 16.97 | 17.14 | 17.14 | 0.71% | 53,806 |
| Jul 1, 2025 | 16.51 | 17.38 | 16.51 | 17.02 | 17.02 | 3.34% | 52,490 |
| Jun 30, 2025 | 16.62 | 16.66 | 16.45 | 16.47 | 16.47 | -0.36% | 34,973 |
| Jun 27, 2025 | 16.48 | 16.73 | 16.48 | 16.53 | 16.53 | 0.36% | 132,314 |
| Jun 26, 2025 | 16.09 | 16.47 | 16.09 | 16.47 | 16.47 | 3.00% | 23,976 |
| Jun 25, 2025 | 16.26 | 16.32 | 15.94 | 15.99 | 15.99 | -1.72% | 36,543 |
| Jun 24, 2025 | 15.78 | 16.39 | 15.78 | 16.27 | 16.27 | 4.09% | 59,427 |
| Jun 23, 2025 | 15.14 | 15.82 | 15.01 | 15.63 | 15.63 | 2.42% | 44,620 |
| Jun 20, 2025 | 15.38 | 15.46 | 15.17 | 15.26 | 15.26 | -0.13% | 69,224 |
| Jun 18, 2025 | 15.00 | 15.34 | 15.00 | 15.28 | 15.28 | 1.73% | 37,232 |
| Jun 17, 2025 | 15.01 | 15.25 | 15.01 | 15.02 | 15.02 | -1.05% | 51,562 |
| Jun 16, 2025 | 15.37 | 15.47 | 15.05 | 15.18 | 15.18 | -0.59% | 37,970 |
| Jun 13, 2025 | 15.48 | 15.60 | 15.22 | 15.27 | 15.27 | -2.74% | 50,160 |
| Jun 12, 2025 | 15.63 | 15.75 | 15.52 | 15.70 | 15.70 | 0.06% | 35,535 |
| Jun 11, 2025 | 16.00 | 16.16 | 15.64 | 15.69 | 15.69 | -1.63% | 109,085 |
| Jun 10, 2025 | 15.76 | 15.99 | 15.76 | 15.95 | 15.95 | 1.21% | 45,280 |
| Jun 9, 2025 | 15.60 | 15.80 | 15.51 | 15.76 | 15.76 | 1.09% | 42,095 |
| 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 |