Colony Bankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	21.22	21.49	21.15	21.30	-	0.24%	375,309
Apr 17, 2026	21.09	21.61	21.05	21.25	21.25	2.21%	540,522
Apr 16, 2026	20.89	21.08	20.77	20.79	20.79	-0.95%	211,935
Apr 15, 2026	20.94	21.23	20.84	20.99	20.99	0.05%	325,141
Apr 14, 2026	20.83	21.04	20.67	20.98	20.98	0.19%	306,429
Apr 13, 2026	20.87	21.02	20.71	20.94	20.94	-0.05%	268,205
Apr 10, 2026	21.22	21.22	20.79	20.95	20.95	-1.09%	257,023
Apr 9, 2026	20.78	21.31	20.75	21.18	21.18	1.68%	494,041
Apr 8, 2026	20.67	21.13	20.67	20.83	20.83	2.76%	426,936
Apr 7, 2026	20.22	20.34	20.15	20.27	20.27	-	370,036
Apr 6, 2026	20.14	20.34	20.03	20.27	20.27	0.80%	357,898
Apr 2, 2026	19.84	20.19	19.75	20.11	20.11	0.10%	315,169
Apr 1, 2026	20.10	20.37	20.08	20.09	20.09	0.60%	194,848
Mar 31, 2026	19.75	20.14	19.63	19.97	19.97	2.20%	286,917
Mar 30, 2026	19.59	19.66	19.44	19.54	19.54	0.10%	131,592
Mar 27, 2026	19.48	19.82	19.40	19.52	19.52	-0.66%	94,370
Mar 26, 2026	19.54	19.74	19.48	19.65	19.65	-0.15%	124,378
Mar 25, 2026	19.75	19.94	19.43	19.68	19.68	0.10%	180,508
Mar 24, 2026	19.26	19.88	19.22	19.66	19.66	1.03%	262,829
Mar 23, 2026	20.05	20.62	19.38	19.46	19.46	2.26%	610,054
Mar 20, 2026	19.50	19.90	19.03	19.03	19.03	-1.91%	732,348
Mar 19, 2026	18.98	19.60	18.95	19.40	19.40	1.68%	157,142
Mar 18, 2026	19.36	19.46	19.02	19.08	19.08	-2.05%	163,678
Mar 17, 2026	19.68	19.79	19.47	19.48	19.48	-0.20%	132,880
Mar 16, 2026	19.56	19.78	19.50	19.52	19.52	0.98%	153,025
Mar 13, 2026	19.59	19.65	19.27	19.33	19.33	-0.36%	127,248
Mar 12, 2026	19.05	19.52	19.00	19.40	19.40	-0.05%	123,227
Mar 11, 2026	19.50	19.92	19.33	19.41	19.41	-1.52%	116,139
Mar 10, 2026	19.50	20.07	19.48	19.71	19.71	0.56%	191,792
Mar 9, 2026	19.50	19.73	19.04	19.60	19.60	-0.51%	163,002
Mar 6, 2026	19.46	19.83	19.20	19.70	19.70	-0.86%	174,269
Mar 5, 2026	19.90	20.04	19.59	19.87	19.87	-0.65%	159,565
Mar 4, 2026	20.04	20.22	19.88	20.00	20.00	0.70%	189,124
Mar 3, 2026	19.67	20.01	19.46	19.86	19.86	-0.75%	201,664
Mar 2, 2026	19.60	20.30	19.60	20.01	20.01	0.91%	354,041
Feb 27, 2026	20.25	20.45	19.81	19.83	19.83	-3.64%	192,705
Feb 26, 2026	20.60	21.04	20.30	20.58	20.58	0.34%	172,273
Feb 25, 2026	20.25	20.66	20.20	20.51	20.51	2.14%	298,285
Feb 24, 2026	20.17	20.51	19.89	20.08	20.08	-0.25%	125,683
Feb 23, 2026	20.30	20.65	19.91	20.13	20.13	-0.79%	260,076
Feb 20, 2026	20.16	20.50	19.98	20.29	20.29	0.84%	203,519
Feb 19, 2026	20.06	21.03	19.91	20.12	20.12	-0.30%	199,123
Feb 18, 2026	20.46	20.91	20.13	20.18	20.18	-1.70%	96,848
Feb 17, 2026	20.45	20.69	20.37	20.53	20.53	0.83%	161,021
Feb 13, 2026	20.49	20.59	20.16	20.36	20.36	0.20%	126,996
Feb 12, 2026	20.77	20.97	20.16	20.32	20.32	-1.17%	135,239
Feb 11, 2026	20.75	21.08	20.44	20.56	20.56	-0.92%	101,766
Feb 10, 2026	20.94	21.13	20.70	20.75	20.63	-0.67%	195,767
Feb 9, 2026	20.99	21.19	20.88	20.89	20.77	-0.85%	124,627
Feb 6, 2026	21.16	21.38	20.96	21.07	20.95	0.81%	141,919