Colony Bankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	20.94	21.13	20.70	20.75	20.63	-0.67%	189,768
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
Dec 17, 2025	18.44	18.69	18.36	18.43	18.32	0.11%	92,892
Dec 16, 2025	18.41	18.55	18.18	18.41	18.30	0.05%	77,273
Dec 15, 2025	18.38	18.56	18.21	18.40	18.29	0.27%	80,290
Dec 12, 2025	18.36	18.49	18.19	18.35	18.24	0.33%	81,682
Dec 11, 2025	18.16	18.53	18.16	18.29	18.18	1.05%	71,416
Dec 10, 2025	17.77	18.21	17.64	18.10	18.00	2.96%	188,003
Dec 9, 2025	17.38	17.71	17.35	17.58	17.48	1.03%	96,726
Dec 8, 2025	17.44	17.50	17.17	17.40	17.30	-0.40%	153,055
Dec 5, 2025	17.35	17.47	17.00	17.47	17.37	0.69%	147,312
Dec 4, 2025	17.35	17.70	17.29	17.35	17.25	-0.12%	109,101
Dec 3, 2025	17.15	17.50	17.11	17.37	17.27	2.24%	84,332
Dec 2, 2025	17.40	17.40	16.90	16.99	16.89	-1.56%	83,880
Dec 1, 2025	17.25	17.46	17.18	17.26	17.16	0.64%	41,843
Nov 28, 2025	17.06	17.22	16.95	17.15	17.05	0.88%	24,735