Colony Bankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.75	21.96	21.47	21.92	21.92	0.78%	200,909
Jul 30, 2026	22.00	22.10	21.58	21.75	21.75	-1.41%	182,235
Jul 29, 2026	21.99	22.25	21.92	22.06	22.06	-0.68%	376,147
Jul 28, 2026	21.79	22.29	21.68	22.21	22.21	2.16%	176,123
Jul 27, 2026	21.75	22.04	21.68	21.74	21.74	-0.46%	326,450
Jul 24, 2026	21.68	22.06	21.41	21.84	21.84	1.25%	266,556
Jul 23, 2026	20.94	21.60	20.47	21.57	21.57	4.91%	337,774
Jul 22, 2026	21.01	21.29	20.40	20.56	20.56	-1.39%	228,048
Jul 21, 2026	20.72	20.98	20.59	20.85	20.85	-0.19%	187,627
Jul 20, 2026	20.93	21.15	20.68	20.89	20.89	-0.43%	223,589
Jul 17, 2026	21.22	21.29	20.82	20.98	20.98	-2.10%	291,791
Jul 16, 2026	20.66	21.44	20.53	21.43	21.43	4.49%	325,949
Jul 15, 2026	20.50	20.62	20.39	20.51	20.51	0.54%	287,328
Jul 14, 2026	20.60	20.71	20.29	20.40	20.40	0.44%	318,709
Jul 13, 2026	20.22	20.42	20.02	20.31	20.31	0.99%	458,052
Jul 10, 2026	19.95	20.13	19.93	20.11	20.11	0.45%	163,874
Jul 9, 2026	19.75	20.14	19.71	20.02	20.02	1.16%	321,926
Jul 8, 2026	20.09	20.26	19.66	19.79	19.79	-1.88%	235,372
Jul 7, 2026	20.40	20.58	20.14	20.17	20.17	-1.18%	241,205
Jul 6, 2026	20.25	20.61	20.14	20.41	20.41	0.89%	376,771
Jul 2, 2026	20.61	20.64	20.18	20.23	20.23	-1.27%	337,918
Jul 1, 2026	20.17	20.64	20.06	20.49	20.49	1.99%	396,370
Jun 30, 2026	20.40	20.40	20.03	20.09	20.09	-0.84%	436,377
Jun 29, 2026	20.60	20.60	20.03	20.26	20.26	-1.84%	395,655
Jun 26, 2026	20.16	20.64	19.87	20.64	20.64	3.30%	1,196,828
Jun 25, 2026	21.06	21.20	19.83	19.98	19.98	-6.11%	1,017,102
Jun 24, 2026	21.13	21.37	21.07	21.28	21.28	0.95%	327,623
Jun 23, 2026	20.86	21.08	20.77	21.08	21.08	1.79%	623,095
Jun 22, 2026	20.57	20.86	20.52	20.71	20.71	0.73%	150,544
Jun 18, 2026	20.65	20.97	20.44	20.56	20.56	0.34%	284,826
Jun 17, 2026	20.68	21.07	20.35	20.49	20.49	-1.06%	227,118
Jun 16, 2026	20.95	21.19	20.68	20.71	20.71	-0.19%	155,977
Jun 15, 2026	21.25	21.29	20.71	20.75	20.75	-1.75%	169,303
Jun 12, 2026	20.91	21.15	20.90	21.12	21.12	1.64%	208,930
Jun 11, 2026	20.80	20.89	20.48	20.78	20.78	0.63%	250,647
Jun 10, 2026	20.61	20.80	20.61	20.65	20.65	0.73%	185,441
Jun 9, 2026	20.54	20.92	20.46	20.50	20.50	0.24%	197,212
Jun 8, 2026	20.43	20.61	20.23	20.45	20.45	1.04%	662,736
Jun 5, 2026	20.09	20.64	20.01	20.24	20.24	0.85%	541,433
Jun 4, 2026	19.89	20.09	19.80	20.07	20.07	2.66%	363,084
Jun 3, 2026	19.74	19.81	19.51	19.55	19.55	-1.61%	177,820
Jun 2, 2026	19.60	20.03	19.60	19.87	19.87	0.76%	314,561
Jun 1, 2026	19.65	19.73	19.42	19.72	19.72	-0.40%	234,711
May 29, 2026	19.69	19.90	19.65	19.80	19.80	0.46%	185,275
May 28, 2026	19.66	20.03	19.48	19.71	19.71	-0.15%	137,213
May 27, 2026	19.98	20.06	19.72	19.74	19.74	-0.90%	155,701
May 26, 2026	19.86	20.18	19.72	19.92	19.92	0.61%	140,954
May 22, 2026	19.90	20.08	19.77	19.80	19.80	0.05%	181,543
May 21, 2026	19.66	19.86	19.53	19.79	19.79	0.35%	423,795
May 20, 2026	19.45	19.88	19.45	19.72	19.72	1.75%	161,989