Colony Bankcorp, Inc. CBAN
NYSE · United States · Finance
$20.45+0.16 (+0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20.45 | +0.79% | $20.45 | $20.66 | $20.28 | 101.60K |
| 2026-10-01 | $20.29 | +0.74% | $20.09 | $20.30 | $19.69 | 144.00K |
| 2026-09-30 | $20.14 | -1.23% | $20.59 | $20.59 | $20.04 | 147.10K |
| 2026-09-29 | $20.39 | -0.92% | $20.61 | $20.66 | $20.05 | 144.30K |
| 2026-09-28 | $20.58 | -0.48% | $20.72 | $20.78 | $20.53 | 149.60K |
| 2026-09-25 | $20.68 | -0.29% | $20.78 | $21.00 | $20.64 | 160.90K |
| 2026-09-24 | $20.74 | +1.47% | $20.51 | $20.74 | $20.40 | 127.40K |
| 2026-09-23 | $20.44 | -1.97% | $20.83 | $21.15 | $20.41 | 151.00K |
| 2026-09-22 | $20.85 | +0.24% | $21.00 | $21.21 | $20.77 | 142.70K |
| 2026-09-21 | $20.80 | +0.43% | $20.82 | $21.05 | $20.57 | 200.00K |
| 2026-09-18 | $20.71 | -1.00% | $20.99 | $21.02 | $20.50 | 642.60K |
| 2026-09-17 | $20.92 | -0.66% | $21.23 | $21.39 | $20.81 | 184.40K |
| 2026-09-16 | $21.06 | -1.86% | $21.47 | $21.53 | $20.78 | 113.40K |
| 2026-09-15 | $21.46 | +0.28% | $21.47 | $21.71 | $21.29 | 117.40K |
| 2026-09-14 | $21.40 | -0.28% | $21.42 | $21.66 | $21.26 | 141.70K |
| 2026-09-11 | $21.46 | 0.00% | $21.68 | $21.68 | $21.26 | 86.80K |
| 2026-09-10 | $21.46 | +0.75% | $21.29 | $21.49 | $21.13 | 99.60K |
| 2026-09-09 | $21.30 | -0.05% | $21.24 | $21.37 | $20.98 | 128.40K |
| 2026-09-08 | $21.31 | -2.02% | $21.69 | $21.69 | $21.30 | 96.20K |
| 2026-09-04 | $21.75 | +1.12% | $21.68 | $21.78 | $21.33 | 86.70K |
| 2026-09-03 | $21.51 | +1.03% | $21.43 | $21.58 | $21.33 | 90.80K |
| 2026-09-02 | $21.29 | +1.53% | $21.06 | $21.47 | $21.06 | 117.60K |
| 2026-09-01 | $20.97 | -0.85% | $21.07 | $21.23 | $20.92 | 94.60K |
| 2026-08-31 | $21.15 | -0.89% | $21.19 | $21.40 | $21.05 | 98.50K |
| 2026-08-28 | $21.34 | +0.23% | $21.26 | $21.47 | $21.17 | 88.40K |
| 2026-08-27 | $21.29 | +0.57% | $21.09 | $21.36 | $20.81 | 153.50K |
| 2026-08-26 | $21.17 | -0.05% | $21.23 | $21.34 | $21.05 | 127.20K |
| 2026-08-25 | $21.18 | -0.94% | $21.53 | $21.53 | $21.09 | 86.00K |
| 2026-08-24 | $21.38 | -0.47% | $21.55 | $21.75 | $21.33 | 141.10K |
| 2026-08-21 | $21.48 | +0.47% | $21.50 | $21.52 | $21.19 | 240.00K |
| 2026-08-20 | $21.38 | -0.28% | $21.25 | $21.46 | $20.24 | 123.50K |
| 2026-08-19 | $21.44 | -2.59% | $22.04 | $22.30 | $21.38 | 122.60K |
| 2026-08-18 | $22.01 | -0.36% | $22.25 | $22.25 | $21.86 | 108.40K |
| 2026-08-17 | $22.09 | -0.81% | $22.19 | $22.30 | $22.01 | 125.80K |
| 2026-08-14 | $22.27 | +0.27% | $22.20 | $22.37 | $22.07 | 102.70K |
| 2026-08-13 | $22.21 | +0.91% | $22.15 | $22.46 | $22.09 | 182.00K |
| 2026-08-12 | $22.01 | -0.23% | $22.24 | $22.24 | $21.95 | 125.10K |
| 2026-08-11 | $22.06 | +0.64% | $21.89 | $22.08 | $21.88 | 130.80K |
| 2026-08-10 | $21.92 | -0.41% | $21.81 | $21.93 | $21.73 | 154.20K |
| 2026-08-07 | $22.01 | -0.09% | $21.89 | $22.04 | $21.77 | 136.80K |
| 2026-08-06 | $22.03 | -0.45% | $22.32 | $22.38 | $21.90 | 113.40K |
| 2026-08-05 | $22.13 | -0.18% | $22.21 | $22.21 | $21.82 | 135.50K |
| 2026-08-04 | $22.17 | +1.14% | $22.15 | $22.40 | $21.98 | 179.20K |
| 2026-08-03 | $21.92 | 0.00% | $22.21 | $22.27 | $21.80 | 361.70K |
| 2026-07-31 | $21.92 | +0.78% | $21.75 | $21.96 | $21.47 | 218.90K |
| 2026-07-30 | $21.75 | -1.41% | $22.00 | $22.10 | $21.58 | 182.20K |
| 2026-07-29 | $22.06 | -0.68% | $21.99 | $22.25 | $21.92 | 376.10K |
| 2026-07-28 | $22.21 | +2.16% | $21.79 | $22.29 | $21.68 | 176.20K |
| 2026-07-27 | $21.74 | -0.46% | $21.75 | $22.04 | $21.68 | 326.50K |
| 2026-07-24 | $21.84 | +1.25% | $21.68 | $22.06 | $21.41 | 266.60K |
| 2026-07-23 | $21.57 | +4.91% | $20.94 | $21.60 | $20.47 | 338.00K |
| 2026-07-22 | $20.56 | -1.39% | $21.01 | $21.29 | $20.40 | 228.60K |
| 2026-07-21 | $20.85 | -0.19% | $20.72 | $20.98 | $20.59 | 187.60K |
| 2026-07-20 | $20.89 | -0.43% | $20.93 | $21.15 | $20.68 | 223.60K |
| 2026-07-17 | $20.98 | -2.10% | $21.22 | $21.29 | $20.82 | 291.80K |
| 2026-07-16 | $21.43 | +4.49% | $20.66 | $21.44 | $20.53 | 326.10K |
| 2026-07-15 | $20.51 | +0.54% | $20.50 | $20.62 | $20.39 | 289.80K |
| 2026-07-14 | $20.40 | +0.44% | $20.60 | $20.71 | $20.29 | 339.80K |
| 2026-07-13 | $20.31 | +0.99% | $20.22 | $20.42 | $20.02 | 458.10K |
| 2026-07-10 | $20.11 | +0.45% | $19.95 | $20.13 | $19.93 | 163.90K |
| 2026-07-09 | $20.02 | +1.16% | $19.75 | $20.14 | $19.71 | 322.10K |
| 2026-07-08 | $19.79 | -1.88% | $20.09 | $20.26 | $19.66 | 241.40K |
| 2026-07-07 | $20.17 | -1.18% | $20.40 | $20.58 | $20.14 | 241.20K |
| 2026-07-06 | $20.41 | +0.89% | $20.25 | $20.61 | $20.14 | 382.90K |
| 2026-07-02 | $20.23 | -1.27% | $20.61 | $20.64 | $20.18 | 349.20K |
| 2026-07-01 | $20.49 | +1.99% | $20.17 | $20.64 | $20.06 | 406.00K |
| 2026-06-30 | $20.09 | -0.84% | $20.40 | $20.40 | $20.03 | 453.50K |
| 2026-06-29 | $20.26 | -1.84% | $20.60 | $20.60 | $20.03 | 419.90K |
| 2026-06-26 | $20.64 | +3.30% | $20.16 | $20.64 | $19.87 | 1.22M |
| 2026-06-25 | $19.98 | -6.11% | $21.06 | $21.20 | $19.83 | 1.05M |
| 2026-06-24 | $21.28 | +0.95% | $21.13 | $21.37 | $21.07 | 348.90K |
| 2026-06-23 | $21.08 | +1.79% | $20.86 | $21.08 | $20.77 | 623.10K |
| 2026-06-22 | $20.71 | +0.73% | $20.57 | $20.86 | $20.52 | 151.80K |
| 2026-06-18 | $20.56 | +0.34% | $20.65 | $20.97 | $20.44 | 317.40K |
| 2026-06-17 | $20.49 | -1.06% | $20.68 | $21.07 | $20.35 | 227.20K |
| 2026-06-16 | $20.71 | -0.19% | $20.95 | $21.19 | $20.68 | 159.80K |
| 2026-06-15 | $20.75 | -1.75% | $21.25 | $21.29 | $20.71 | 172.30K |
| 2026-06-12 | $21.12 | +1.64% | $20.91 | $21.15 | $20.90 | 210.30K |
| 2026-06-11 | $20.78 | +0.63% | $20.80 | $20.89 | $20.48 | 251.90K |
| 2026-06-10 | $20.65 | +0.73% | $20.61 | $20.80 | $20.61 | 185.40K |
| 2026-06-09 | $20.50 | +0.24% | $20.54 | $20.92 | $20.46 | 206.50K |
| 2026-06-08 | $20.45 | +1.04% | $20.43 | $20.61 | $20.23 | 662.70K |
| 2026-06-05 | $20.24 | +0.85% | $20.09 | $20.64 | $20.01 | 550.50K |
| 2026-06-04 | $20.07 | +2.66% | $19.89 | $20.09 | $19.80 | 363.10K |
| 2026-06-03 | $19.55 | -1.61% | $19.74 | $19.81 | $19.51 | 177.80K |
| 2026-06-02 | $19.87 | +0.76% | $19.60 | $20.03 | $19.60 | 318.30K |
| 2026-06-01 | $19.72 | -0.40% | $19.65 | $19.73 | $19.42 | 234.70K |
| 2026-05-29 | $19.80 | +0.46% | $19.69 | $19.90 | $19.65 | 185.40K |
| 2026-05-28 | $19.71 | -0.15% | $19.66 | $20.03 | $19.48 | 145.00K |
| 2026-05-27 | $19.74 | -0.90% | $19.98 | $20.06 | $19.72 | 155.90K |