Colony Bankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.16	20.64	19.87	20.64	20.64	3.30%	1,196,828
Jun 25, 2026	21.06	21.20	19.83	19.98	19.98	-6.11%	1,017,102
Jun 24, 2026	21.13	21.37	21.07	21.28	21.28	0.95%	327,623
Jun 23, 2026	20.86	21.08	20.77	21.08	21.08	1.79%	623,095
Jun 22, 2026	20.57	20.86	20.52	20.71	20.71	0.73%	150,544
Jun 18, 2026	20.65	20.97	20.44	20.56	20.56	0.34%	284,826
Jun 17, 2026	20.68	21.07	20.35	20.49	20.49	-1.06%	227,118
Jun 16, 2026	20.95	21.19	20.68	20.71	20.71	-0.19%	155,977
Jun 15, 2026	21.25	21.29	20.71	20.75	20.75	-1.75%	169,303
Jun 12, 2026	20.91	21.15	20.90	21.12	21.12	1.64%	208,930
Jun 11, 2026	20.80	20.89	20.48	20.78	20.78	0.63%	250,647
Jun 10, 2026	20.61	20.80	20.61	20.65	20.65	0.73%	185,441
Jun 9, 2026	20.54	20.92	20.46	20.50	20.50	0.24%	197,212
Jun 8, 2026	20.43	20.61	20.23	20.45	20.45	1.04%	662,736
Jun 5, 2026	20.09	20.64	20.01	20.24	20.24	0.85%	541,433
Jun 4, 2026	19.89	20.09	19.80	20.07	20.07	2.66%	363,084
Jun 3, 2026	19.74	19.81	19.51	19.55	19.55	-1.61%	177,820
Jun 2, 2026	19.60	20.03	19.60	19.87	19.87	0.76%	314,561
Jun 1, 2026	19.65	19.73	19.42	19.72	19.72	-0.40%	234,711
May 29, 2026	19.69	19.90	19.65	19.80	19.80	0.46%	185,275
May 28, 2026	19.66	20.03	19.48	19.71	19.71	-0.15%	137,213
May 27, 2026	19.98	20.06	19.72	19.74	19.74	-0.90%	155,701
May 26, 2026	19.86	20.18	19.72	19.92	19.92	0.61%	140,954
May 22, 2026	19.90	20.08	19.77	19.80	19.80	0.05%	181,543
May 21, 2026	19.66	19.86	19.53	19.79	19.79	0.35%	423,795
May 20, 2026	19.45	19.88	19.45	19.72	19.72	1.75%	161,989
May 19, 2026	19.45	19.50	19.29	19.38	19.38	-0.46%	122,628
May 18, 2026	19.37	19.65	19.37	19.47	19.47	1.04%	184,223
May 15, 2026	19.41	19.41	19.16	19.27	19.27	-1.08%	113,080
May 14, 2026	19.50	19.70	19.45	19.48	19.48	0.57%	143,181
May 13, 2026	19.32	19.60	19.32	19.37	19.37	-0.51%	160,278
May 12, 2026	19.54	19.59	19.15	19.47	19.47	-0.36%	185,815
May 11, 2026	19.83	19.85	19.40	19.54	19.54	-1.56%	179,248
May 8, 2026	20.00	20.08	19.65	19.85	19.85	0.25%	237,001
May 7, 2026	19.75	20.01	19.70	19.80	19.80	0.41%	227,486
May 6, 2026	19.74	19.88	19.69	19.72	19.72	0.82%	154,134
May 5, 2026	19.54	20.25	19.49	19.68	19.56	1.29%	187,071
May 4, 2026	19.87	19.94	19.41	19.43	19.31	-2.02%	288,789
May 1, 2026	19.77	20.07	19.67	19.83	19.71	-0.05%	186,539
Apr 30, 2026	19.98	20.01	19.75	19.84	19.72	0.76%	175,279
Apr 29, 2026	19.98	20.14	19.65	19.69	19.57	-2.14%	224,888
Apr 28, 2026	20.15	20.27	19.99	20.12	20.00	0.80%	371,496
Apr 27, 2026	19.83	20.35	19.75	19.96	19.84	0.35%	354,139
Apr 24, 2026	19.96	20.24	19.80	19.89	19.77	-0.45%	417,129
Apr 23, 2026	19.82	20.57	19.29	19.98	19.86	-3.99%	693,656
Apr 22, 2026	20.80	20.93	20.39	20.81	20.68	0.92%	214,076
Apr 21, 2026	21.27	21.33	20.58	20.62	20.49	-2.87%	244,255
Apr 20, 2026	21.22	21.49	21.15	21.23	21.10	-0.09%	450,945
Apr 17, 2026	21.09	21.61	21.05	21.25	21.12	2.21%	540,532
Apr 16, 2026	20.89	21.08	20.77	20.79	20.66	-0.95%	216,311
Apr 15, 2026	20.94	21.23	20.84	20.99	20.86	0.05%	325,141
Apr 14, 2026	20.83	21.04	20.67	20.98	20.85	0.19%	308,212
Apr 13, 2026	20.87	21.02	20.71	20.94	20.81	-0.05%	270,794
Apr 10, 2026	21.22	21.22	20.79	20.95	20.82	-1.09%	257,023
Apr 9, 2026	20.78	21.31	20.75	21.18	21.05	1.68%	494,041
Apr 8, 2026	20.67	21.13	20.67	20.83	20.70	2.76%	426,936
Apr 7, 2026	20.22	20.34	20.15	20.27	20.15	-	370,046
Apr 6, 2026	20.14	20.34	20.03	20.27	20.15	0.80%	357,899
Apr 2, 2026	19.84	20.19	19.75	20.11	19.99	0.10%	315,169
Apr 1, 2026	20.10	20.37	20.08	20.09	19.97	0.60%	194,848
Mar 31, 2026	19.75	20.14	19.63	19.97	19.85	2.20%	286,917
Mar 30, 2026	19.59	19.66	19.44	19.54	19.42	0.10%	131,593
Mar 27, 2026	19.48	19.82	19.40	19.52	19.40	-0.66%	94,370
Mar 26, 2026	19.54	19.74	19.48	19.65	19.53	-0.15%	124,378
Mar 25, 2026	19.75	19.94	19.43	19.68	19.56	0.10%	180,508
Mar 24, 2026	19.26	19.88	19.22	19.66	19.54	1.03%	263,034
Mar 23, 2026	20.05	20.62	19.38	19.46	19.34	2.26%	610,154
Mar 20, 2026	19.50	19.90	19.03	19.03	18.91	-1.91%	813,390
Mar 19, 2026	18.98	19.60	18.95	19.40	19.28	1.68%	157,476
Mar 18, 2026	19.36	19.46	19.02	19.08	18.96	-2.05%	163,678
Mar 17, 2026	19.68	19.79	19.47	19.48	19.36	-0.20%	132,880
Mar 16, 2026	19.56	19.78	19.50	19.52	19.40	0.98%	153,025
Mar 13, 2026	19.59	19.65	19.27	19.33	19.21	-0.36%	127,248
Mar 12, 2026	19.05	19.52	19.00	19.40	19.28	-0.05%	123,227
Mar 11, 2026	19.50	19.92	19.33	19.41	19.29	-1.52%	116,139
Mar 10, 2026	19.50	20.07	19.48	19.71	19.59	0.56%	191,793
Mar 9, 2026	19.50	19.73	19.04	19.60	19.48	-0.51%	163,002
Mar 6, 2026	19.46	19.83	19.20	19.70	19.58	-0.86%	174,269
Mar 5, 2026	19.90	20.04	19.59	19.87	19.75	-0.65%	159,565
Mar 4, 2026	20.04	20.22	19.88	20.00	19.88	0.70%	189,124
Mar 3, 2026	19.67	20.01	19.46	19.86	19.74	-0.75%	201,697
Mar 2, 2026	19.60	20.30	19.60	20.01	19.89	0.91%	356,888
Feb 27, 2026	20.25	20.45	19.81	19.83	19.71	-3.64%	192,705
Feb 26, 2026	20.60	21.04	20.30	20.58	20.45	0.34%	172,273
Feb 25, 2026	20.25	20.66	20.20	20.51	20.38	2.14%	298,285
Feb 24, 2026	20.17	20.51	19.89	20.08	19.96	-0.25%	125,683
Feb 23, 2026	20.30	20.65	19.91	20.13	20.01	-0.79%	260,076
Feb 20, 2026	20.16	20.50	19.98	20.29	20.17	0.84%	203,519
Feb 19, 2026	20.06	21.03	19.91	20.12	20.00	-0.30%	199,123
Feb 18, 2026	20.46	20.91	20.13	20.18	20.06	-1.70%	96,848
Feb 17, 2026	20.45	20.69	20.37	20.53	20.40	0.83%	161,021
Feb 13, 2026	20.49	20.59	20.16	20.36	20.24	0.20%	126,996
Feb 12, 2026	20.77	20.97	20.16	20.32	20.20	-1.17%	135,239
Feb 11, 2026	20.75	21.08	20.44	20.56	20.43	-0.34%	101,766
Feb 10, 2026	20.94	21.13	20.70	20.75	20.50	-0.67%	195,767
Feb 9, 2026	20.99	21.19	20.88	20.89	20.64	-0.85%	124,627
Feb 6, 2026	21.16	21.38	20.96	21.07	20.82	0.81%	141,919
Feb 5, 2026	20.89	21.28	20.84	20.90	20.65	-0.05%	84,353
Feb 4, 2026	20.58	21.46	20.58	20.91	20.66	1.95%	117,244
Feb 3, 2026	20.11	20.65	20.06	20.51	20.27	1.99%	166,476