Colony Bankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	20.05	20.62	19.38	19.46	19.46	2.26%	610,054
Mar 20, 2026	19.50	19.90	19.03	19.03	19.03	-1.91%	732,348
Mar 19, 2026	18.98	19.60	18.95	19.40	19.40	1.68%	157,142
Mar 18, 2026	19.36	19.46	19.02	19.08	19.08	-2.05%	163,678
Mar 17, 2026	19.68	19.79	19.47	19.48	19.48	-0.20%	132,880
Mar 16, 2026	19.56	19.78	19.50	19.52	19.52	0.98%	153,025
Mar 13, 2026	19.59	19.65	19.27	19.33	19.33	-0.36%	127,248
Mar 12, 2026	19.05	19.52	19.00	19.40	19.40	-0.05%	123,227
Mar 11, 2026	19.50	19.92	19.33	19.41	19.41	-1.52%	116,139
Mar 10, 2026	19.50	20.07	19.48	19.71	19.71	0.56%	191,792
Mar 9, 2026	19.50	19.73	19.04	19.60	19.60	-0.51%	163,002
Mar 6, 2026	19.46	19.83	19.20	19.70	19.70	-0.86%	174,269
Mar 5, 2026	19.90	20.04	19.59	19.87	19.87	-0.65%	159,565
Mar 4, 2026	20.04	20.22	19.88	20.00	20.00	0.70%	189,124
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