Colony Bankcorp Inc. (CBAN)
NASDAQ: CBAN
· Real-Time Price · USD
17.08
-0.36 (-2.06%)
At close: Sep 05, 2025, 3:59 PM
17.10
0.12%
After-hours: Sep 05, 2025, 04:09 PM EDT
CBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.48 | 17.56 | 16.98 | 17.10 | 17.10 | -1.95% | 40,816 |
| 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 |
| Aug 28, 2025 | 17.21 | 17.21 | 17.00 | 17.09 | 17.09 | -0.18% | 73,227 |
| Aug 27, 2025 | 17.13 | 17.22 | 17.01 | 17.12 | 17.12 | -0.06% | 36,200 |
| Aug 26, 2025 | 16.90 | 17.22 | 16.90 | 17.13 | 17.13 | 0.82% | 54,834 |
| Aug 25, 2025 | 17.30 | 17.50 | 16.97 | 16.99 | 16.99 | -0.93% | 59,500 |
| Aug 22, 2025 | 16.44 | 17.20 | 16.38 | 17.15 | 17.15 | 4.51% | 85,800 |
| Aug 21, 2025 | 16.28 | 16.49 | 16.27 | 16.41 | 16.41 | 0.06% | 43,200 |
| Aug 20, 2025 | 16.45 | 16.51 | 16.11 | 16.40 | 16.40 | 0.00% | 64,800 |
| Aug 19, 2025 | 16.48 | 16.62 | 16.26 | 16.40 | 16.40 | -0.43% | 61,422 |
| Aug 18, 2025 | 16.41 | 16.58 | 16.36 | 16.47 | 16.47 | -0.06% | 51,100 |
| Aug 15, 2025 | 16.68 | 16.68 | 16.30 | 16.48 | 16.48 | -0.84% | 39,143 |
| Aug 14, 2025 | 16.78 | 16.83 | 16.51 | 16.62 | 16.62 | -1.83% | 69,722 |
| 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 |