Skip to main content
Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
14.60
-0.14 (-0.98%)
Apr 16, 2025, 4:00 PM EDT - Market closed

Colony Bankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202514.6415.1114.5714.6914.69-0.34%53,131
Apr 15, 202514.1815.0614.1814.7414.743.44%48,447
Apr 14, 202514.2514.3714.0014.2514.251.71%74,676
Apr 11, 202514.1814.3513.9914.0114.01-2.16%53,918
Apr 10, 202515.0115.0114.0614.3214.32-5.79%59,270
Apr 9, 202514.4615.6014.2215.2015.203.75%71,664
Apr 8, 202515.0715.3614.4314.6514.65-0.68%151,386
Apr 7, 202514.2715.0614.1114.7514.750.61%141,079
Apr 4, 202514.5514.7014.1314.6614.66-2.72%87,688
Apr 3, 202515.5415.9315.0015.0715.07-7.55%89,254
Apr 2, 202516.0916.4416.0916.3016.300.43%114,764
Apr 1, 202516.0516.3015.9916.2316.230.50%99,786
Mar 31, 202515.9516.2815.9416.1516.150.44%138,598
Mar 28, 202516.5616.6116.0016.0816.08-2.96%65,406
Mar 27, 202516.5316.5916.4016.5716.570.85%67,234
Mar 26, 202516.5316.7516.3216.4316.43-0.42%68,073
Mar 25, 202516.7516.8216.4916.5016.50-1.73%38,706
Mar 24, 202516.5116.8816.4516.7916.793.07%69,464
Mar 21, 202516.2316.3916.1116.2916.29-0.43%123,859
Mar 20, 202516.2816.5916.2616.3616.36-0.30%81,151
Mar 19, 202516.2816.4416.2016.4116.410.86%75,787
Mar 18, 202516.0216.3015.9816.2716.271.31%115,905
Mar 17, 202516.0016.2415.9416.0616.060.44%85,224
Mar 14, 202515.9816.5215.9315.9915.990.88%102,388
Mar 13, 202515.9816.0915.8015.8515.85-0.63%106,427
Mar 12, 202515.8316.0415.5515.9515.951.79%79,294
Mar 11, 202515.9816.0215.6015.6715.67-1.45%75,450
Mar 10, 202516.1216.2615.7115.9015.90-2.63%88,396
Mar 7, 202516.1716.4015.9316.3316.330.43%124,125
Mar 6, 202516.3616.4216.1716.2616.26-1.16%103,821
Mar 5, 202516.5516.6516.2116.4516.45-0.36%63,035
Mar 4, 202516.6016.7516.3316.5116.51-1.73%123,974
Mar 3, 202516.8616.9916.7016.8016.80-0.41%92,264
Feb 28, 202516.9716.9716.7816.8716.870.24%76,482
Feb 27, 202516.8016.9116.7016.8316.83-31,121
Feb 26, 202516.7617.0016.6316.8316.830.36%67,190
Feb 25, 202516.8116.8616.6816.7716.770.30%81,049
Feb 24, 202517.0417.0416.7116.7216.72-1.07%58,248
Feb 21, 202517.4917.4916.8516.9016.90-2.20%52,099
Feb 20, 202517.4917.6517.1717.2817.28-1.71%45,740
Feb 19, 202517.4017.5817.2817.5817.580.29%71,723
Feb 18, 202517.5517.5917.4017.5317.530.11%69,699
Feb 14, 202517.5517.6817.4417.5117.510.52%55,247
Feb 13, 202517.4317.4517.0517.4217.420.64%97,031
Feb 12, 202517.4417.6117.3017.3117.31-1.98%41,531
Feb 11, 202516.8217.6816.8217.6617.664.44%108,203
Feb 10, 202517.0417.0716.9016.9116.91-0.76%55,557
Feb 7, 202516.9117.1016.7517.0417.040.06%67,779
Feb 6, 202516.8817.0316.8317.0317.031.61%81,819
Feb 5, 202516.7616.7716.6516.7616.760.06%77,018