Colony Bankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.45	20.66	20.28	20.45	20.45	0.79%	101,581
Oct 1, 2026	20.09	20.30	19.69	20.29	20.29	0.74%	143,969
Sep 30, 2026	20.59	20.59	20.04	20.14	20.14	-1.23%	138,761
Sep 29, 2026	20.61	20.66	20.05	20.39	20.39	-0.92%	144,298
Sep 28, 2026	20.72	20.78	20.53	20.58	20.58	-0.48%	149,636
Sep 25, 2026	20.78	21.00	20.64	20.68	20.68	-0.29%	160,928
Sep 24, 2026	20.51	20.74	20.40	20.74	20.74	1.47%	127,371
Sep 23, 2026	20.83	21.15	20.41	20.44	20.44	-1.97%	151,043
Sep 22, 2026	21.00	21.21	20.77	20.85	20.85	0.24%	142,681
Sep 21, 2026	20.82	21.05	20.57	20.80	20.80	0.43%	148,483
Sep 18, 2026	20.99	21.02	20.50	20.71	20.71	-1.00%	574,881
Sep 17, 2026	21.23	21.39	20.81	20.92	20.92	-0.66%	184,358
Sep 16, 2026	21.47	21.53	20.78	21.06	21.06	-1.86%	113,374
Sep 15, 2026	21.47	21.71	21.29	21.46	21.46	0.28%	117,418
Sep 14, 2026	21.42	21.66	21.26	21.40	21.40	-0.28%	141,733
Sep 11, 2026	21.68	21.68	21.26	21.46	21.46	-	85,694
Sep 10, 2026	21.29	21.49	21.13	21.46	21.46	0.75%	99,631
Sep 9, 2026	21.24	21.37	20.98	21.30	21.30	-0.05%	125,590
Sep 8, 2026	21.69	21.69	21.30	21.31	21.31	-2.02%	96,018
Sep 4, 2026	21.68	21.78	21.33	21.75	21.75	1.12%	86,711
Sep 3, 2026	21.43	21.58	21.33	21.51	21.51	1.03%	90,816
Sep 2, 2026	21.06	21.47	21.06	21.29	21.29	1.53%	117,573
Sep 1, 2026	21.07	21.23	20.92	20.97	20.97	-0.85%	94,615
Aug 31, 2026	21.19	21.40	21.05	21.15	21.15	-0.89%	96,124
Aug 28, 2026	21.26	21.47	21.17	21.34	21.34	0.23%	88,402
Aug 27, 2026	21.09	21.36	20.81	21.29	21.29	0.57%	145,667
Aug 26, 2026	21.23	21.34	21.05	21.17	21.17	-0.05%	127,061
Aug 25, 2026	21.53	21.53	21.09	21.18	21.18	-0.94%	86,018
Aug 24, 2026	21.55	21.75	21.33	21.38	21.38	-0.47%	132,707
Aug 21, 2026	21.50	21.52	21.19	21.48	21.48	0.47%	235,756
Aug 20, 2026	21.25	21.46	20.24	21.38	21.38	-0.28%	123,507
Aug 19, 2026	22.04	22.30	21.38	21.44	21.44	-2.59%	122,583
Aug 18, 2026	22.25	22.25	21.86	22.01	22.01	-0.36%	108,429
Aug 17, 2026	22.19	22.30	22.01	22.09	22.09	-0.81%	114,369
Aug 14, 2026	22.20	22.37	22.07	22.27	22.27	0.27%	102,718
Aug 13, 2026	22.15	22.46	22.09	22.21	22.21	0.91%	178,953
Aug 12, 2026	22.24	22.24	21.95	22.01	22.01	-0.23%	125,059
Aug 11, 2026	21.89	22.08	21.88	22.06	22.06	0.64%	124,925
Aug 10, 2026	21.81	21.93	21.73	21.92	21.92	-0.41%	152,301
Aug 7, 2026	21.89	22.04	21.77	22.01	22.01	-0.09%	136,778
Aug 6, 2026	22.32	22.38	21.90	22.03	22.03	-0.45%	113,391
Aug 5, 2026	22.21	22.21	21.82	22.13	22.13	0.36%	109,628
Aug 4, 2026	22.15	22.40	21.98	22.17	22.05	1.14%	177,683
Aug 3, 2026	22.21	22.27	21.80	21.92	21.80	-	361,724
Jul 31, 2026	21.75	21.96	21.47	21.92	21.80	0.78%	218,946
Jul 30, 2026	22.00	22.10	21.58	21.75	21.63	-1.41%	182,237
Jul 29, 2026	21.99	22.25	21.92	22.06	21.94	-0.68%	376,149
Jul 28, 2026	21.79	22.29	21.68	22.21	22.09	2.16%	176,160
Jul 27, 2026	21.75	22.04	21.68	21.74	21.62	-0.46%	326,452
Jul 24, 2026	21.68	22.06	21.41	21.84	21.72	1.25%	266,559