Skip to main content
Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
19.68
-0.02 (-0.10%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Colony Bankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.5019.7219.0419.68--0.10%131,972
Mar 6, 202619.4619.8319.2019.7019.70-0.86%174,269
Mar 5, 202619.9020.0419.5919.8719.87-0.65%159,565
Mar 4, 202620.0420.2219.8820.0020.000.70%189,124
Mar 3, 202619.6720.0119.4619.8619.86-0.75%201,664
Mar 2, 202619.6020.3019.6020.0120.010.91%354,041
Feb 27, 202620.2520.4519.8119.8319.83-3.64%192,705
Feb 26, 202620.6021.0420.3020.5820.580.34%172,273
Feb 25, 202620.2520.6620.2020.5120.512.14%298,285
Feb 24, 202620.1720.5119.8920.0820.08-0.25%125,683
Feb 23, 202620.3020.6519.9120.1320.13-0.79%260,076
Feb 20, 202620.1620.5019.9820.2920.290.84%203,519
Feb 19, 202620.0621.0319.9120.1220.12-0.30%199,123
Feb 18, 202620.4620.9120.1320.1820.18-1.70%96,848
Feb 17, 202620.4520.6920.3720.5320.530.83%161,021
Feb 13, 202620.4920.5920.1620.3620.360.20%126,996
Feb 12, 202620.7720.9720.1620.3220.32-1.17%135,239
Feb 11, 202620.7521.0820.4420.5620.56-0.92%101,766
Feb 10, 202620.9421.1320.7020.7520.63-0.67%195,767
Feb 9, 202620.9921.1920.8820.8920.77-0.85%124,627
Feb 6, 202621.1621.3820.9621.0720.950.81%141,919
Feb 5, 202620.8921.2820.8420.9020.78-0.05%84,353
Feb 4, 202620.5821.4620.5820.9120.791.95%117,244
Feb 3, 202620.1120.6520.0620.5120.391.99%166,476
Feb 2, 202619.5020.2319.5020.1119.993.34%133,317
Jan 30, 202619.4419.6219.1719.4619.35-0.10%102,178
Jan 29, 202618.9420.0118.9119.4819.374.96%147,526
Jan 28, 202618.6018.6118.3218.5618.450.27%77,966
Jan 27, 202618.5718.7418.4918.5118.40-0.43%62,489
Jan 26, 202618.6419.2818.4118.5918.48-0.32%86,906
Jan 23, 202619.3819.5318.5018.6518.54-4.36%123,034
Jan 22, 202619.2519.8119.2519.5019.391.04%66,618
Jan 21, 202618.5519.4218.5519.3019.194.66%96,494
Jan 20, 202618.4718.6618.4218.4418.33-1.23%81,153
Jan 16, 202618.6018.8818.5618.6718.56-0.05%85,057
Jan 15, 202618.4618.9218.4618.6818.571.41%87,059
Jan 14, 202618.0818.4617.8718.4218.311.94%83,865
Jan 13, 202617.9818.1917.8318.0717.970.56%71,364
Jan 12, 202618.1018.2917.9117.9717.87-0.99%96,207
Jan 9, 202618.2818.3717.8618.1518.05-0.55%63,749
Jan 8, 202617.8018.4217.8018.2518.142.07%217,123
Jan 7, 202617.9417.9617.6217.8817.78-0.17%124,666
Jan 6, 202617.7717.9517.7017.9117.810.28%128,471
Jan 5, 202617.6918.2317.6917.8617.760.85%183,943
Jan 2, 202617.8618.0217.5117.7117.61-0.62%77,555
Dec 31, 202517.9517.9817.8017.8217.72-0.34%76,914
Dec 30, 202518.0018.0417.8117.8817.78-0.39%72,725
Dec 29, 202518.0518.0717.9017.9517.85-0.55%98,018
Dec 26, 202518.0018.1618.0018.0517.95-0.11%63,092
Dec 24, 202518.0118.2017.9618.0717.970.22%36,882
Dec 23, 202518.1118.3018.0318.0317.93-0.50%64,678
Dec 22, 202518.3418.4818.0318.1218.02-1.25%107,917
Dec 19, 202518.5018.5918.1618.3518.24-1.02%170,535
Dec 18, 202518.4918.8018.4518.5418.430.60%112,091
Dec 17, 202518.4418.6918.3618.4318.320.11%92,892
Dec 16, 202518.4118.5518.1818.4118.300.05%77,273
Dec 15, 202518.3818.5618.2118.4018.290.27%80,290
Dec 12, 202518.3618.4918.1918.3518.240.33%81,682
Dec 11, 202518.1618.5318.1618.2918.181.05%71,416
Dec 10, 202517.7718.2117.6418.1018.002.96%188,003
Dec 9, 202517.3817.7117.3517.5817.481.03%96,726
Dec 8, 202517.4417.5017.1717.4017.30-0.40%153,055
Dec 5, 202517.3517.4717.0017.4717.370.69%147,312
Dec 4, 202517.3517.7017.2917.3517.25-0.12%109,101
Dec 3, 202517.1517.5017.1117.3717.272.24%84,332
Dec 2, 202517.4017.4016.9016.9916.89-1.56%83,880
Dec 1, 202517.2517.4617.1817.2617.160.64%41,843
Nov 28, 202517.0617.2216.9517.1517.050.88%24,735
Nov 26, 202517.0317.1817.0017.0016.90-0.70%43,160
Nov 25, 202516.9217.2016.8517.1217.022.27%66,512
Nov 24, 202516.7116.8616.6416.7416.64-0.48%42,786
Nov 21, 202516.2916.9516.2916.8216.723.76%96,377
Nov 20, 202516.3416.6016.1916.2116.120.31%49,250
Nov 19, 202516.2816.3416.1116.1616.07-0.43%57,822
Nov 18, 202516.1416.3916.0116.2316.140.93%41,059
Nov 17, 202516.4516.6516.0516.0815.99-2.60%38,604
Nov 14, 202516.4016.5616.2016.5116.410.30%39,310
Nov 13, 202516.1816.4916.1816.4616.361.54%41,565
Nov 12, 202516.3716.4916.1616.2116.12-1.10%68,618
Nov 11, 202516.1316.5116.1016.3916.301.49%33,238
Nov 10, 202516.1316.3016.0016.1516.060.56%33,006
Nov 7, 202516.0216.1915.9016.0615.970.19%40,786
Nov 6, 202516.3416.3416.0016.0315.94-1.54%35,564
Nov 5, 202516.0916.3416.0916.2816.190.80%33,439
Nov 4, 202516.0016.2516.0016.1515.940.50%86,277
Nov 3, 202515.9816.0715.8016.0715.860.50%37,142
Oct 31, 202516.0016.1315.9315.9915.78-0.12%49,034
Oct 30, 202515.8616.1915.8116.0115.800.50%61,948
Oct 29, 202516.2816.5015.9015.9315.73-2.69%88,435
Oct 28, 202516.5216.5516.3016.3716.16-1.03%95,216
Oct 27, 202516.7416.9016.3116.5416.33-0.96%75,657
Oct 24, 202516.5016.7316.3516.7016.492.39%48,962
Oct 23, 202516.5816.7316.2916.3116.10-2.57%65,944
Oct 22, 202516.6616.7716.5016.7416.521.09%57,195
Oct 21, 202516.2416.5816.2416.5616.351.28%26,477
Oct 20, 202516.1716.3916.1716.3516.141.62%24,922
Oct 17, 202516.1316.2315.9716.0915.880.81%50,169
Oct 16, 202516.6916.7015.9015.9615.75-5.23%42,526
Oct 15, 202517.1617.1616.7216.8416.62-1.35%45,092
Oct 14, 202516.3117.1116.3117.0716.854.02%54,611