Colony Bankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	19.45	19.50	19.29	19.38	19.38	-0.46%	122,628
May 18, 2026	19.37	19.65	19.37	19.47	19.47	1.04%	184,223
May 15, 2026	19.41	19.41	19.16	19.27	19.27	-1.08%	113,080
May 14, 2026	19.50	19.70	19.45	19.48	19.48	0.57%	143,181
May 13, 2026	19.32	19.60	19.32	19.37	19.37	-0.51%	160,278
May 12, 2026	19.54	19.59	19.15	19.47	19.47	-0.36%	185,815
May 11, 2026	19.83	19.85	19.40	19.54	19.54	-1.56%	179,248
May 8, 2026	20.00	20.08	19.65	19.85	19.85	0.25%	237,001
May 7, 2026	19.75	20.01	19.70	19.80	19.80	0.41%	227,486
May 6, 2026	19.74	19.88	19.69	19.72	19.72	0.82%	154,134
May 5, 2026	19.54	20.25	19.49	19.68	19.56	1.29%	187,071
May 4, 2026	19.87	19.94	19.41	19.43	19.31	-2.02%	288,789
May 1, 2026	19.77	20.07	19.67	19.83	19.71	-0.05%	186,539
Apr 30, 2026	19.98	20.01	19.75	19.84	19.72	0.76%	175,279
Apr 29, 2026	19.98	20.14	19.65	19.69	19.57	-2.14%	224,888
Apr 28, 2026	20.15	20.27	19.99	20.12	20.00	0.80%	371,496
Apr 27, 2026	19.83	20.35	19.75	19.96	19.84	0.35%	354,139
Apr 24, 2026	19.96	20.24	19.80	19.89	19.77	-0.45%	417,129
Apr 23, 2026	19.82	20.57	19.29	19.98	19.86	-3.99%	693,656
Apr 22, 2026	20.80	20.93	20.39	20.81	20.68	0.92%	214,076
Apr 21, 2026	21.27	21.33	20.58	20.62	20.49	-2.87%	244,255
Apr 20, 2026	21.22	21.49	21.15	21.23	21.10	-0.09%	450,945
Apr 17, 2026	21.09	21.61	21.05	21.25	21.12	2.21%	540,532
Apr 16, 2026	20.89	21.08	20.77	20.79	20.66	-0.95%	216,311
Apr 15, 2026	20.94	21.23	20.84	20.99	20.86	0.05%	325,141
Apr 14, 2026	20.83	21.04	20.67	20.98	20.85	0.19%	308,212
Apr 13, 2026	20.87	21.02	20.71	20.94	20.81	-0.05%	270,794
Apr 10, 2026	21.22	21.22	20.79	20.95	20.82	-1.09%	257,023
Apr 9, 2026	20.78	21.31	20.75	21.18	21.05	1.68%	494,041
Apr 8, 2026	20.67	21.13	20.67	20.83	20.70	2.76%	426,936
Apr 7, 2026	20.22	20.34	20.15	20.27	20.15	-	370,046
Apr 6, 2026	20.14	20.34	20.03	20.27	20.15	0.80%	357,899
Apr 2, 2026	19.84	20.19	19.75	20.11	19.99	0.10%	315,169
Apr 1, 2026	20.10	20.37	20.08	20.09	19.97	0.60%	194,848
Mar 31, 2026	19.75	20.14	19.63	19.97	19.85	2.20%	286,917
Mar 30, 2026	19.59	19.66	19.44	19.54	19.42	0.10%	131,593
Mar 27, 2026	19.48	19.82	19.40	19.52	19.40	-0.66%	94,370
Mar 26, 2026	19.54	19.74	19.48	19.65	19.53	-0.15%	124,378
Mar 25, 2026	19.75	19.94	19.43	19.68	19.56	0.10%	180,508
Mar 24, 2026	19.26	19.88	19.22	19.66	19.54	1.03%	263,034
Mar 23, 2026	20.05	20.62	19.38	19.46	19.34	2.26%	610,154
Mar 20, 2026	19.50	19.90	19.03	19.03	18.91	-1.91%	813,390
Mar 19, 2026	18.98	19.60	18.95	19.40	19.28	1.68%	157,476