Skip to main content
Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
17.47
+0.12 (0.69%)
Dec 5, 2025, 4:00 PM EST - Market closed

Colony Bankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3517.4717.0017.4717.470.69%147,312
Dec 4, 202517.3517.7017.2917.3517.35-0.12%109,101
Dec 3, 202517.1517.5017.1117.3717.372.24%84,332
Dec 2, 202517.4017.4016.9016.9916.99-1.56%83,880
Dec 1, 202517.2517.4617.1817.2617.260.64%41,843
Nov 28, 202517.0617.2216.9517.1517.150.88%24,733
Nov 26, 202517.0317.1817.0017.0017.00-0.70%43,160
Nov 25, 202516.9217.2016.8517.1217.122.27%66,512
Nov 24, 202516.7116.8616.6416.7416.74-0.48%42,786
Nov 21, 202516.2916.9516.2916.8216.823.76%96,377
Nov 20, 202516.3416.6016.1916.2116.210.31%49,250
Nov 19, 202516.2816.3416.1116.1616.16-0.43%57,822
Nov 18, 202516.1416.3916.0116.2316.230.93%41,059
Nov 17, 202516.4516.6516.0516.0816.08-2.60%38,604
Nov 14, 202516.4016.5616.2016.5116.510.30%39,310
Nov 13, 202516.1816.4916.1816.4616.461.54%41,565
Nov 12, 202516.3716.4916.1616.2116.21-1.10%68,618
Nov 11, 202516.1316.5116.1016.3916.391.49%33,238
Nov 10, 202516.1316.3016.0016.1516.150.56%33,006
Nov 7, 202516.0216.1915.9016.0616.060.19%40,786
Nov 6, 202516.3416.3416.0016.0316.03-1.54%35,564
Nov 5, 202516.0916.3416.0916.2816.280.80%33,439
Nov 4, 202516.0016.2516.0016.1516.040.50%86,277
Nov 3, 202515.9816.0715.8016.0715.960.50%37,142
Oct 31, 202516.0016.1315.9315.9915.88-0.12%49,034
Oct 30, 202515.8616.1915.8116.0115.900.50%61,948
Oct 29, 202516.2816.5015.9015.9315.82-2.69%88,435
Oct 28, 202516.5216.5516.3016.3716.25-1.03%95,216
Oct 27, 202516.7416.9016.3116.5416.42-0.96%75,657
Oct 24, 202516.5016.7316.3516.7016.582.39%48,962
Oct 23, 202516.5816.7316.2916.3116.19-2.57%65,944
Oct 22, 202516.6616.7716.5016.7416.621.09%57,195
Oct 21, 202516.2416.5816.2416.5616.441.28%26,477
Oct 20, 202516.1716.3916.1716.3516.231.62%24,922
Oct 17, 202516.1316.2315.9716.0915.980.81%50,169
Oct 16, 202516.6916.7015.9015.9615.85-5.23%42,526
Oct 15, 202517.1617.1616.7216.8416.72-1.35%45,092
Oct 14, 202516.3117.1116.3117.0716.954.02%54,611
Oct 13, 202516.2416.4416.0516.4116.292.18%43,699
Oct 10, 202516.6416.8516.0516.0615.95-3.60%39,942
Oct 9, 202516.6316.6916.4116.6616.54-0.18%39,315
Oct 8, 202516.7316.8216.6116.6916.57-0.12%25,391
Oct 7, 202516.7916.9816.7016.7116.59-0.65%38,286
Oct 6, 202516.9017.1416.8016.8216.700.12%38,475
Oct 3, 202516.6516.9116.6516.8016.680.84%36,449
Oct 2, 202516.7416.9416.4916.6616.54-0.89%42,472
Oct 1, 202516.8916.9116.6916.8116.69-1.18%44,238
Sep 30, 202517.1917.4416.8917.0116.89-1.85%70,507
Sep 29, 202517.6917.7817.2417.3317.21-1.81%59,329
Sep 26, 202517.7517.8517.6017.6517.52-0.11%25,819
Sep 25, 202517.8517.8817.6517.6717.54-0.79%36,978
Sep 24, 202518.1018.1917.7117.8117.68-1.22%43,032
Sep 23, 202517.9518.4117.9418.0317.900.78%92,972
Sep 22, 202517.5718.2017.5417.8917.761.76%125,016
Sep 19, 202518.3218.3217.5817.5817.45-3.72%262,638
Sep 18, 202517.5018.2917.5018.2618.134.88%108,943
Sep 17, 202517.1317.7217.1317.4117.291.75%79,148
Sep 16, 202517.1617.3217.0017.1116.99-0.64%36,406
Sep 15, 202517.5017.5017.1517.2217.10-1.09%61,772
Sep 12, 202517.3517.4817.1017.4117.29-0.46%50,866
Sep 11, 202516.9817.5216.9717.4917.372.88%58,171
Sep 10, 202517.0117.1016.9217.0016.88-0.18%45,399
Sep 9, 202517.1317.3216.9617.0316.91-0.99%26,192
Sep 8, 202517.2017.3216.9917.2017.080.58%30,618
Sep 5, 202517.4817.5616.9817.1016.98-1.95%41,305
Sep 4, 202517.0917.4416.9117.4417.322.47%43,861
Sep 3, 202516.9417.0816.9017.0216.900.18%35,793
Sep 2, 202517.0617.1216.9216.9916.87-1.11%47,972
Aug 29, 202517.2017.2017.0417.1817.060.53%34,180
Aug 28, 202517.2117.2117.0017.0916.97-0.18%73,227
Aug 27, 202517.1317.2217.0117.1217.00-0.06%36,157
Aug 26, 202516.9017.2216.9017.1317.010.82%54,834
Aug 25, 202517.3017.5016.9716.9916.87-0.93%59,489
Aug 22, 202516.4417.2016.3817.1517.034.51%85,755
Aug 21, 202516.2816.4916.2716.4116.290.06%43,218
Aug 20, 202516.4516.5116.1216.4016.28-64,771
Aug 19, 202516.4816.6216.2616.4016.28-0.43%61,422
Aug 18, 202516.4116.5816.3616.4716.35-0.06%51,051
Aug 15, 202516.6816.6816.3016.4816.36-0.84%39,143
Aug 14, 202516.7816.8316.5116.6216.50-1.83%69,722
Aug 13, 202516.6016.9416.3816.9316.813.04%82,401
Aug 12, 202516.2216.4816.0116.4316.312.18%148,089
Aug 11, 202516.0216.0815.8616.0815.970.88%44,060
Aug 8, 202516.0216.0815.9115.9415.830.13%38,418
Aug 7, 202516.1316.1315.8615.9215.81-0.62%32,524
Aug 6, 202516.0216.3316.0016.0215.91-0.93%40,278
Aug 5, 202516.3016.4416.0316.1715.94-0.61%41,599
Aug 4, 202516.0116.2716.0016.2716.041.62%35,265
Aug 1, 202516.1516.3215.8716.0115.78-2.32%62,024
Jul 31, 202516.3416.5216.3016.3916.16-0.73%43,901
Jul 30, 202516.6216.7916.3416.5116.28-0.66%51,434
Jul 29, 202516.5617.0816.5116.6216.380.61%46,121
Jul 28, 202516.6416.6816.4516.5216.29-0.12%41,553
Jul 25, 202516.7316.7316.4516.5416.31-1.19%53,292
Jul 24, 202518.0518.0516.6116.7416.50-5.96%233,878
Jul 23, 202517.8918.0017.7217.8017.550.39%31,824
Jul 22, 202517.6017.8417.6017.7317.480.62%59,005
Jul 21, 202517.5217.7717.5017.6217.370.57%48,117
Jul 18, 202517.7617.7617.4717.5217.27-0.85%41,278
Jul 17, 202517.4117.7017.4117.6717.421.20%39,040