Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
15.67
-0.23 (-1.45%)
Mar 11, 2025, 4:00 PM EST - Market closed
Colony Bankcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 15.98 | 15.99 | 15.60 | 15.63 | - | -1.70% | 30,954 |
| Mar 10, 2025 | 16.12 | 16.26 | 15.71 | 15.90 | 15.90 | -2.63% | 88,396 |
| Mar 7, 2025 | 16.17 | 16.40 | 15.93 | 16.33 | 16.33 | 0.43% | 124,125 |
| Mar 6, 2025 | 16.36 | 16.42 | 16.17 | 16.26 | 16.26 | -1.16% | 103,821 |
| Mar 5, 2025 | 16.55 | 16.65 | 16.21 | 16.45 | 16.45 | -0.36% | 63,035 |
| Mar 4, 2025 | 16.60 | 16.75 | 16.33 | 16.51 | 16.51 | -1.73% | 123,974 |
| Mar 3, 2025 | 16.86 | 16.99 | 16.70 | 16.80 | 16.80 | -0.41% | 92,264 |
| Feb 28, 2025 | 16.97 | 16.97 | 16.78 | 16.87 | 16.87 | 0.24% | 76,482 |
| Feb 27, 2025 | 16.80 | 16.91 | 16.70 | 16.83 | 16.83 | - | 31,121 |
| Feb 26, 2025 | 16.76 | 17.00 | 16.63 | 16.83 | 16.83 | 0.36% | 67,190 |
| Feb 25, 2025 | 16.81 | 16.86 | 16.68 | 16.77 | 16.77 | 0.30% | 81,049 |
| Feb 24, 2025 | 17.04 | 17.04 | 16.71 | 16.72 | 16.72 | -1.07% | 58,248 |
| Feb 21, 2025 | 17.49 | 17.49 | 16.85 | 16.90 | 16.90 | -2.20% | 52,099 |
| Feb 20, 2025 | 17.49 | 17.65 | 17.17 | 17.28 | 17.28 | -1.71% | 45,740 |
| Feb 19, 2025 | 17.40 | 17.58 | 17.28 | 17.58 | 17.58 | 0.29% | 71,723 |
| Feb 18, 2025 | 17.55 | 17.59 | 17.40 | 17.53 | 17.53 | 0.11% | 69,699 |
| Feb 14, 2025 | 17.55 | 17.68 | 17.44 | 17.51 | 17.51 | 0.52% | 55,247 |
| Feb 13, 2025 | 17.43 | 17.45 | 17.05 | 17.42 | 17.42 | 0.64% | 97,031 |
| Feb 12, 2025 | 17.44 | 17.61 | 17.30 | 17.31 | 17.31 | -1.98% | 41,531 |
| Feb 11, 2025 | 16.82 | 17.68 | 16.82 | 17.66 | 17.66 | 4.44% | 108,203 |
| Feb 10, 2025 | 17.04 | 17.07 | 16.90 | 16.91 | 16.91 | -0.76% | 55,557 |
| Feb 7, 2025 | 16.91 | 17.10 | 16.75 | 17.04 | 17.04 | 0.06% | 67,779 |
| Feb 6, 2025 | 16.88 | 17.03 | 16.83 | 17.03 | 17.03 | 1.61% | 81,819 |
| Feb 5, 2025 | 16.76 | 16.77 | 16.65 | 16.76 | 16.76 | 0.06% | 77,018 |
| Feb 4, 2025 | 16.56 | 16.80 | 16.56 | 16.75 | 16.64 | 0.42% | 64,683 |
| Feb 3, 2025 | 16.49 | 16.98 | 16.49 | 16.68 | 16.57 | -1.01% | 82,451 |
| Jan 31, 2025 | 16.86 | 17.02 | 16.71 | 16.85 | 16.74 | -0.35% | 60,815 |
| Jan 30, 2025 | 17.14 | 17.15 | 16.81 | 16.91 | 16.80 | -0.94% | 37,184 |
| Jan 29, 2025 | 17.06 | 17.24 | 16.89 | 17.07 | 16.95 | -0.23% | 40,476 |
| Jan 28, 2025 | 16.98 | 17.28 | 16.89 | 17.11 | 16.99 | 0.18% | 193,574 |
| Jan 27, 2025 | 16.77 | 17.29 | 16.77 | 17.08 | 16.96 | 1.24% | 87,362 |
| Jan 24, 2025 | 16.97 | 17.41 | 16.76 | 16.87 | 16.76 | -0.53% | 84,694 |
| Jan 23, 2025 | 16.05 | 17.31 | 15.55 | 16.96 | 16.84 | 8.03% | 105,808 |
| Jan 22, 2025 | 15.89 | 16.02 | 15.56 | 15.70 | 15.59 | -2.00% | 49,167 |
| Jan 21, 2025 | 15.91 | 16.17 | 15.91 | 16.02 | 15.91 | 1.14% | 59,044 |
| Jan 17, 2025 | 15.76 | 16.18 | 15.74 | 15.84 | 15.73 | 1.41% | 102,355 |
| Jan 16, 2025 | 15.61 | 15.76 | 15.44 | 15.62 | 15.51 | - | 68,098 |
| Jan 15, 2025 | 15.65 | 15.78 | 15.41 | 15.62 | 15.51 | 2.90% | 49,947 |
| Jan 14, 2025 | 14.87 | 15.18 | 14.81 | 15.18 | 15.08 | 2.57% | 46,962 |
| Jan 13, 2025 | 14.61 | 15.02 | 14.61 | 14.80 | 14.70 | 0.89% | 29,340 |
| Jan 10, 2025 | 15.08 | 15.19 | 14.61 | 14.67 | 14.57 | -4.49% | 33,610 |
| Jan 8, 2025 | 15.28 | 15.46 | 15.26 | 15.36 | 15.26 | -0.58% | 33,212 |
| Jan 7, 2025 | 15.85 | 15.85 | 15.27 | 15.45 | 15.35 | -1.84% | 40,734 |
| Jan 6, 2025 | 15.72 | 16.00 | 15.62 | 15.74 | 15.63 | -0.06% | 39,281 |
| Jan 3, 2025 | 15.85 | 15.92 | 15.69 | 15.75 | 15.64 | -0.44% | 33,314 |
| Jan 2, 2025 | 16.29 | 16.41 | 15.78 | 15.82 | 15.71 | -1.98% | 41,949 |
| Dec 31, 2024 | 16.39 | 16.45 | 16.08 | 16.14 | 16.03 | -0.80% | 31,227 |
| Dec 30, 2024 | 16.23 | 16.38 | 16.10 | 16.27 | 16.16 | 0.12% | 19,041 |
| Dec 27, 2024 | 16.40 | 16.60 | 16.09 | 16.25 | 16.14 | -1.87% | 29,640 |
| Dec 26, 2024 | 16.13 | 16.59 | 16.13 | 16.56 | 16.45 | 1.78% | 51,735 |