Skip to main content
logo
Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
18.05
-0.02 (-0.11%)
Dec 26, 2025, 4:00 PM EST - Market closed

Colony Bankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202518.0018.1618.0018.0518.05-0.11%63,092
Dec 24, 202518.0118.2017.9618.0718.070.22%36,882
Dec 23, 202518.1118.3018.0318.0318.03-0.50%64,678
Dec 22, 202518.3418.4818.0318.1218.12-1.25%107,722
Dec 19, 202518.5018.5918.1618.3518.35-1.02%170,535
Dec 18, 202518.4918.8018.4518.5418.540.60%112,091
Dec 17, 202518.4418.6918.3618.4318.430.11%92,892
Dec 16, 202518.4118.5518.1818.4118.410.05%77,273
Dec 15, 202518.3818.5618.2118.4018.400.27%80,290
Dec 12, 202518.3618.4918.1918.3518.350.33%81,682
Dec 11, 202518.1618.5318.1618.2918.291.05%71,416
Dec 10, 202517.7718.2117.6418.1018.102.96%188,003
Dec 9, 202517.3817.7117.3517.5817.581.03%96,726
Dec 8, 202517.4417.5017.1717.4017.40-0.40%153,055
Dec 5, 202517.3517.4717.0017.4717.470.69%147,312
Dec 4, 202517.3517.7017.2917.3517.35-0.12%109,101
Dec 3, 202517.1517.5017.1117.3717.372.24%84,332
Dec 2, 202517.4017.4016.9016.9916.99-1.56%83,880
Dec 1, 202517.2517.4617.1817.2617.260.64%41,843
Nov 28, 202517.0617.2216.9517.1517.150.88%24,735
Nov 26, 202517.0317.1817.0017.0017.00-0.70%43,160
Nov 25, 202516.9217.2016.8517.1217.122.27%66,512
Nov 24, 202516.7116.8616.6416.7416.74-0.48%42,786
Nov 21, 202516.2916.9516.2916.8216.823.76%96,377
Nov 20, 202516.3416.6016.1916.2116.210.31%49,250
Nov 19, 202516.2816.3416.1116.1616.16-0.43%57,822
Nov 18, 202516.1416.3916.0116.2316.230.93%41,059
Nov 17, 202516.4516.6516.0516.0816.08-2.60%38,604
Nov 14, 202516.4016.5616.2016.5116.510.30%39,310
Nov 13, 202516.1816.4916.1816.4616.461.54%41,565
Nov 12, 202516.3716.4916.1616.2116.21-1.10%68,618
Nov 11, 202516.1316.5116.1016.3916.391.49%33,238
Nov 10, 202516.1316.3016.0016.1516.150.56%33,006
Nov 7, 202516.0216.1915.9016.0616.060.19%40,786
Nov 6, 202516.3416.3416.0016.0316.03-1.54%35,564
Nov 5, 202516.0916.3416.0916.2816.280.80%33,439
Nov 4, 202516.0016.2516.0016.1516.040.50%86,277
Nov 3, 202515.9816.0715.8016.0715.960.50%37,142
Oct 31, 202516.0016.1315.9315.9915.88-0.12%49,034
Oct 30, 202515.8616.1915.8116.0115.900.50%61,948
Oct 29, 202516.2816.5015.9015.9315.82-2.69%88,435
Oct 28, 202516.5216.5516.3016.3716.25-1.03%95,216
Oct 27, 202516.7416.9016.3116.5416.42-0.96%75,657
Oct 24, 202516.5016.7316.3516.7016.582.39%48,962
Oct 23, 202516.5816.7316.2916.3116.19-2.57%65,944
Oct 22, 202516.6616.7716.5016.7416.621.09%57,195
Oct 21, 202516.2416.5816.2416.5616.441.28%26,477
Oct 20, 202516.1716.3916.1716.3516.231.62%24,922
Oct 17, 202516.1316.2315.9716.0915.980.81%50,169
Oct 16, 202516.6916.7015.9015.9615.85-5.23%42,526