Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
17.07
+0.66 (4.02%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Colony Bankcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 16.31 | 17.11 | 16.31 | 17.07 | 17.07 | 4.02% | 54,591 |
| Oct 13, 2025 | 16.24 | 16.44 | 16.05 | 16.41 | 16.41 | 2.18% | 43,699 |
| Oct 10, 2025 | 16.64 | 16.85 | 16.05 | 16.06 | 16.06 | -3.60% | 39,942 |
| Oct 9, 2025 | 16.63 | 16.69 | 16.41 | 16.66 | 16.66 | -0.18% | 39,315 |
| Oct 8, 2025 | 16.73 | 16.82 | 16.61 | 16.69 | 16.69 | -0.12% | 25,391 |
| Oct 7, 2025 | 16.79 | 16.98 | 16.70 | 16.71 | 16.71 | -0.65% | 38,286 |
| Oct 6, 2025 | 16.90 | 17.14 | 16.80 | 16.82 | 16.82 | 0.12% | 38,475 |
| Oct 3, 2025 | 16.65 | 16.91 | 16.65 | 16.80 | 16.80 | 0.84% | 36,449 |
| Oct 2, 2025 | 16.74 | 16.94 | 16.49 | 16.66 | 16.66 | -0.89% | 42,472 |
| Oct 1, 2025 | 16.89 | 16.91 | 16.69 | 16.81 | 16.81 | -1.18% | 44,238 |
| Sep 30, 2025 | 17.19 | 17.44 | 16.89 | 17.01 | 17.01 | -1.85% | 70,507 |
| Sep 29, 2025 | 17.69 | 17.78 | 17.24 | 17.33 | 17.33 | -1.81% | 59,329 |
| Sep 26, 2025 | 17.75 | 17.85 | 17.60 | 17.65 | 17.65 | -0.11% | 25,819 |
| Sep 25, 2025 | 17.85 | 17.88 | 17.65 | 17.67 | 17.67 | -0.79% | 36,978 |
| Sep 24, 2025 | 18.10 | 18.19 | 17.71 | 17.81 | 17.81 | -1.22% | 43,032 |
| Sep 23, 2025 | 17.95 | 18.41 | 17.94 | 18.03 | 18.03 | 0.78% | 92,972 |
| Sep 22, 2025 | 17.57 | 18.20 | 17.54 | 17.89 | 17.89 | 1.76% | 125,016 |
| Sep 19, 2025 | 18.32 | 18.32 | 17.58 | 17.58 | 17.58 | -3.72% | 262,638 |
| Sep 18, 2025 | 17.50 | 18.29 | 17.50 | 18.26 | 18.26 | 4.88% | 108,943 |
| Sep 17, 2025 | 17.13 | 17.72 | 17.13 | 17.41 | 17.41 | 1.75% | 79,148 |
| Sep 16, 2025 | 17.16 | 17.32 | 17.00 | 17.11 | 17.11 | -0.64% | 36,406 |
| Sep 15, 2025 | 17.50 | 17.50 | 17.15 | 17.22 | 17.22 | -1.09% | 61,772 |
| Sep 12, 2025 | 17.35 | 17.48 | 17.10 | 17.41 | 17.41 | -0.46% | 50,866 |
| Sep 11, 2025 | 16.98 | 17.52 | 16.97 | 17.49 | 17.49 | 2.88% | 58,171 |
| Sep 10, 2025 | 17.01 | 17.10 | 16.92 | 17.00 | 17.00 | -0.18% | 45,399 |
| Sep 9, 2025 | 17.13 | 17.32 | 16.96 | 17.03 | 17.03 | -0.99% | 26,192 |
| Sep 8, 2025 | 17.20 | 17.32 | 16.99 | 17.20 | 17.20 | 0.58% | 30,618 |
| Sep 5, 2025 | 17.48 | 17.56 | 16.98 | 17.10 | 17.10 | -1.95% | 41,305 |
| Sep 4, 2025 | 17.09 | 17.44 | 16.91 | 17.44 | 17.44 | 2.47% | 43,861 |
| Sep 3, 2025 | 16.94 | 17.08 | 16.90 | 17.02 | 17.02 | 0.18% | 35,793 |
| Sep 2, 2025 | 17.06 | 17.12 | 16.92 | 16.99 | 16.99 | -1.11% | 47,972 |
| Aug 29, 2025 | 17.20 | 17.20 | 17.04 | 17.18 | 17.18 | 0.53% | 34,180 |
| Aug 28, 2025 | 17.21 | 17.21 | 17.00 | 17.09 | 17.09 | -0.18% | 73,227 |
| Aug 27, 2025 | 17.13 | 17.22 | 17.01 | 17.12 | 17.12 | -0.06% | 36,157 |
| Aug 26, 2025 | 16.90 | 17.22 | 16.90 | 17.13 | 17.13 | 0.82% | 54,834 |
| Aug 25, 2025 | 17.30 | 17.50 | 16.97 | 16.99 | 16.99 | -0.93% | 59,489 |
| Aug 22, 2025 | 16.44 | 17.20 | 16.38 | 17.15 | 17.15 | 4.51% | 85,755 |
| Aug 21, 2025 | 16.28 | 16.49 | 16.27 | 16.41 | 16.41 | 0.06% | 43,218 |
| Aug 20, 2025 | 16.45 | 16.51 | 16.12 | 16.40 | 16.40 | - | 64,771 |
| Aug 19, 2025 | 16.48 | 16.62 | 16.26 | 16.40 | 16.40 | -0.43% | 61,422 |
| Aug 18, 2025 | 16.41 | 16.58 | 16.36 | 16.47 | 16.47 | -0.06% | 51,051 |
| Aug 15, 2025 | 16.68 | 16.68 | 16.30 | 16.48 | 16.48 | -0.84% | 39,143 |
| Aug 14, 2025 | 16.78 | 16.83 | 16.51 | 16.62 | 16.62 | -1.83% | 69,722 |
| Aug 13, 2025 | 16.60 | 16.94 | 16.38 | 16.93 | 16.93 | 3.04% | 82,401 |
| Aug 12, 2025 | 16.22 | 16.48 | 16.01 | 16.43 | 16.43 | 2.18% | 148,089 |
| Aug 11, 2025 | 16.02 | 16.08 | 15.86 | 16.08 | 16.08 | 0.88% | 44,060 |
| Aug 8, 2025 | 16.02 | 16.08 | 15.91 | 15.94 | 15.94 | 0.13% | 38,418 |
| Aug 7, 2025 | 16.13 | 16.13 | 15.86 | 15.92 | 15.92 | -0.62% | 32,524 |
| Aug 6, 2025 | 16.02 | 16.33 | 16.00 | 16.02 | 16.02 | -0.93% | 40,278 |
| Aug 5, 2025 | 16.30 | 16.44 | 16.03 | 16.17 | 16.06 | -0.61% | 41,599 |