Colony Bankcorp Inc. (CBAN)
NASDAQ: CBAN
· Real-Time Price · USD
17.65
-0.02 (-0.11%)
At close: Sep 26, 2025, 3:59 PM
17.65
0.00%
After-hours: Sep 26, 2025, 06:15 PM EDT
CBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.75 | 17.84 | 17.59 | 17.65 | 17.65 | -0.11% | 25,251 |
| Sep 25, 2025 | 17.85 | 17.88 | 17.65 | 17.67 | 17.67 | -0.79% | 37,000 |
| Sep 24, 2025 | 18.10 | 18.19 | 17.71 | 17.81 | 17.81 | -1.22% | 43,032 |
| Sep 23, 2025 | 17.95 | 18.41 | 17.94 | 18.03 | 18.03 | 0.78% | 93,000 |
| Sep 22, 2025 | 17.57 | 18.20 | 17.54 | 17.89 | 17.89 | 1.76% | 125,000 |
| Sep 19, 2025 | 18.32 | 18.32 | 17.58 | 17.58 | 17.58 | -3.72% | 262,638 |
| Sep 18, 2025 | 17.50 | 18.29 | 17.50 | 18.26 | 18.26 | 4.88% | 108,743 |
| Sep 17, 2025 | 17.13 | 17.72 | 17.13 | 17.41 | 17.41 | 1.75% | 79,148 |
| Sep 16, 2025 | 17.16 | 17.32 | 17.00 | 17.11 | 17.11 | -0.64% | 36,406 |
| Sep 15, 2025 | 17.50 | 17.50 | 17.15 | 17.22 | 17.22 | -1.09% | 61,800 |
| Sep 12, 2025 | 17.35 | 17.48 | 17.10 | 17.41 | 17.41 | -0.46% | 50,900 |
| Sep 11, 2025 | 16.98 | 17.52 | 16.97 | 17.49 | 17.49 | 2.88% | 58,200 |
| Sep 10, 2025 | 17.01 | 17.10 | 16.92 | 17.00 | 17.00 | -0.18% | 45,400 |
| Sep 9, 2025 | 17.13 | 17.32 | 16.96 | 17.03 | 17.03 | -0.99% | 26,200 |
| Sep 8, 2025 | 17.20 | 17.32 | 16.99 | 17.20 | 17.20 | 0.58% | 30,618 |
| Sep 5, 2025 | 17.48 | 17.56 | 16.98 | 17.10 | 17.10 | -1.95% | 41,305 |
| Sep 4, 2025 | 17.09 | 17.44 | 16.91 | 17.44 | 17.44 | 2.47% | 43,900 |
| Sep 3, 2025 | 16.94 | 17.08 | 16.90 | 17.02 | 17.02 | 0.18% | 35,800 |
| Sep 2, 2025 | 17.06 | 17.11 | 16.92 | 16.99 | 16.99 | -1.11% | 48,000 |
| Aug 29, 2025 | 17.20 | 17.20 | 17.04 | 17.18 | 17.18 | 0.53% | 34,200 |