Colony Bankcorp Inc. (CBAN)
NASDAQ: CBAN
· Real-Time Price · USD
16.43
-0.19 (-1.14%)
At close: Aug 15, 2025, 12:20 PM
CBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.78 | 16.83 | 16.51 | 16.62 | 16.62 | -1.83% | 68,531 |
| Aug 13, 2025 | 16.60 | 16.94 | 16.38 | 16.93 | 16.93 | 3.04% | 82,401 |
| Aug 12, 2025 | 16.22 | 16.48 | 16.01 | 16.43 | 16.43 | 2.18% | 148,100 |
| Aug 11, 2025 | 16.02 | 16.08 | 15.86 | 16.08 | 16.08 | 0.88% | 44,100 |
| Aug 8, 2025 | 16.02 | 16.08 | 15.91 | 15.94 | 15.94 | 0.13% | 38,418 |
| Aug 7, 2025 | 16.13 | 16.13 | 15.86 | 15.92 | 15.92 | -0.62% | 32,524 |
| Aug 6, 2025 | 16.02 | 16.33 | 16.00 | 16.02 | 16.02 | -0.93% | 40,300 |
| Aug 5, 2025 | 16.30 | 16.44 | 16.03 | 16.17 | 16.06 | -0.61% | 41,600 |
| Aug 4, 2025 | 16.01 | 16.27 | 16.00 | 16.27 | 16.15 | 1.62% | 35,300 |
| Aug 1, 2025 | 16.15 | 16.32 | 15.87 | 16.01 | 15.90 | -2.32% | 62,000 |
| Jul 31, 2025 | 16.34 | 16.52 | 16.30 | 16.39 | 16.27 | -0.73% | 43,900 |
| Jul 30, 2025 | 16.62 | 16.79 | 16.34 | 16.51 | 16.39 | -0.66% | 51,400 |
| Jul 29, 2025 | 16.56 | 17.08 | 16.51 | 16.62 | 16.50 | 0.61% | 46,100 |
| Jul 28, 2025 | 16.64 | 16.68 | 16.45 | 16.52 | 16.40 | -0.12% | 41,600 |
| Jul 25, 2025 | 16.73 | 16.73 | 16.45 | 16.54 | 16.42 | -1.19% | 53,300 |
| Jul 24, 2025 | 18.05 | 18.05 | 16.61 | 16.74 | 16.62 | -5.96% | 233,900 |
| Jul 23, 2025 | 17.89 | 18.00 | 17.72 | 17.80 | 17.67 | 0.39% | 31,800 |
| Jul 22, 2025 | 17.60 | 17.84 | 17.60 | 17.73 | 17.60 | 0.62% | 59,000 |
| Jul 21, 2025 | 17.52 | 17.77 | 17.50 | 17.62 | 17.49 | 0.57% | 48,100 |
| Jul 18, 2025 | 17.76 | 17.76 | 17.47 | 17.52 | 17.40 | -0.85% | 41,300 |