Skip to main content
Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
20.12
+0.16 (0.80%)
At close: Apr 28, 2026, 4:00 PM EDT
20.07
-0.05 (-0.25%)
Pre-market: Apr 29, 2026, 4:02 AM EDT

Colony Bankcorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1520.2719.9920.1220.120.80%371,496
Apr 27, 202619.8320.3519.7519.9619.960.35%354,139
Apr 24, 202619.9620.2419.8019.8919.89-0.45%376,921
Apr 23, 202619.8220.5719.2919.9819.98-3.99%693,655
Apr 22, 202620.8020.9320.3920.8120.810.92%214,057
Apr 21, 202621.2721.3320.5820.6220.62-2.87%243,669
Apr 20, 202621.2221.4921.1521.2321.23-0.09%450,945
Apr 17, 202621.0921.6121.0521.2521.252.21%540,522
Apr 16, 202620.8921.0820.7720.7920.79-0.95%211,935
Apr 15, 202620.9421.2320.8420.9920.990.05%325,141
Apr 14, 202620.8321.0420.6720.9820.980.19%306,429
Apr 13, 202620.8721.0220.7120.9420.94-0.05%268,205
Apr 10, 202621.2221.2220.7920.9520.95-1.09%257,023
Apr 9, 202620.7821.3120.7521.1821.181.68%494,041
Apr 8, 202620.6721.1320.6720.8320.832.76%426,936
Apr 7, 202620.2220.3420.1520.2720.27-370,036
Apr 6, 202620.1420.3420.0320.2720.270.80%357,898
Apr 2, 202619.8420.1919.7520.1120.110.10%315,169
Apr 1, 202620.1020.3720.0820.0920.090.60%194,848
Mar 31, 202619.7520.1419.6319.9719.972.20%286,917
Mar 30, 202619.5919.6619.4419.5419.540.10%131,592
Mar 27, 202619.4819.8219.4019.5219.52-0.66%94,370
Mar 26, 202619.5419.7419.4819.6519.65-0.15%124,378
Mar 25, 202619.7519.9419.4319.6819.680.10%180,508
Mar 24, 202619.2619.8819.2219.6619.661.03%262,829
Mar 23, 202620.0520.6219.3819.4619.462.26%610,054
Mar 20, 202619.5019.9019.0319.0319.03-1.91%732,348
Mar 19, 202618.9819.6018.9519.4019.401.68%157,142
Mar 18, 202619.3619.4619.0219.0819.08-2.05%163,678
Mar 17, 202619.6819.7919.4719.4819.48-0.20%132,880
Mar 16, 202619.5619.7819.5019.5219.520.98%153,025
Mar 13, 202619.5919.6519.2719.3319.33-0.36%127,248
Mar 12, 202619.0519.5219.0019.4019.40-0.05%123,227
Mar 11, 202619.5019.9219.3319.4119.41-1.52%116,139
Mar 10, 202619.5020.0719.4819.7119.710.56%191,792
Mar 9, 202619.5019.7319.0419.6019.60-0.51%163,002
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