Skip to main content
Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
15.68
-0.04 (-0.25%)
May 6, 2025, 4:00 PM EDT - Market closed

Colony Bankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202515.5515.7315.5015.6115.61-0.70%63,843
May 5, 202515.5415.9215.4115.7215.720.13%85,558
May 2, 202515.6415.8115.6315.7015.701.42%53,792
May 1, 202515.5015.6915.4015.4815.48-0.26%50,581
Apr 30, 202515.4315.5815.2615.5215.52-0.45%94,380
Apr 29, 202515.3815.7115.2815.5915.591.10%39,562
Apr 28, 202515.4315.5215.3615.4215.420.06%59,296
Apr 25, 202515.3715.5315.2415.4115.41-0.71%35,022
Apr 24, 202515.4015.8615.4015.5215.520.39%50,040
Apr 23, 202515.5015.8715.2815.4615.461.58%42,788
Apr 22, 202514.9115.2714.7515.2215.223.26%57,877
Apr 21, 202514.6614.7614.5414.7414.74-0.41%47,185
Apr 17, 202514.6815.0014.6814.8014.800.75%37,610
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