Colony Bankcorp Inc. (CBAN)
14.23
-0.84 (-5.57%)
At close: Apr 04, 2025, 12:48 PM
Colony Bankcorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 15.54 | 15.93 | 15.00 | 15.07 | -1.23 | -7.55% | 70,405 |
| Apr 2, 2025 | 16.09 | 16.44 | 16.09 | 16.30 | 0.07 | 0.43% | 114,800 |
| Apr 1, 2025 | 16.05 | 16.30 | 15.99 | 16.23 | 0.08 | 0.50% | 99,800 |
| Mar 31, 2025 | 15.95 | 16.28 | 15.94 | 16.15 | 0.07 | 0.44% | 138,600 |
| Mar 28, 2025 | 16.56 | 16.61 | 16.00 | 16.08 | -0.49 | -2.96% | 65,400 |
| Mar 27, 2025 | 16.53 | 16.59 | 16.40 | 16.57 | 0.14 | 0.85% | 67,200 |
| Mar 26, 2025 | 16.53 | 16.75 | 16.32 | 16.43 | -0.07 | -0.42% | 68,100 |
| Mar 25, 2025 | 16.75 | 16.82 | 16.49 | 16.50 | -0.29 | -1.73% | 38,700 |
| Mar 24, 2025 | 16.51 | 16.88 | 16.45 | 16.79 | 0.50 | 3.07% | 69,500 |
| Mar 21, 2025 | 16.23 | 16.39 | 16.11 | 16.29 | -0.07 | -0.43% | 123,900 |
| Mar 20, 2025 | 16.28 | 16.59 | 16.26 | 16.36 | -0.05 | -0.30% | 81,200 |
| Mar 19, 2025 | 16.28 | 16.43 | 16.20 | 16.41 | 0.14 | 0.86% | 75,800 |
| Mar 18, 2025 | 16.02 | 16.30 | 15.98 | 16.27 | 0.21 | 1.31% | 115,900 |
| Mar 17, 2025 | 16.00 | 16.24 | 15.94 | 16.06 | 0.07 | 0.44% | 85,200 |
| Mar 14, 2025 | 15.98 | 16.52 | 15.93 | 15.99 | 0.14 | 0.88% | 102,400 |
| Mar 13, 2025 | 15.98 | 16.09 | 15.80 | 15.85 | -0.10 | -0.63% | 106,400 |
| Mar 12, 2025 | 15.83 | 16.04 | 15.55 | 15.95 | 0.28 | 1.79% | 79,300 |
| Mar 11, 2025 | 15.98 | 16.02 | 15.60 | 15.67 | -0.23 | -1.45% | 75,500 |
| Mar 10, 2025 | 16.12 | 16.26 | 15.71 | 15.90 | -0.43 | -2.63% | 88,400 |
| Mar 7, 2025 | 16.17 | 16.40 | 15.93 | 16.33 | 0.07 | 0.43% | 124,100 |
| Mar 6, 2025 | 16.36 | 16.42 | 16.17 | 16.26 | -0.19 | -1.16% | 103,800 |
| Mar 5, 2025 | 16.55 | 16.65 | 16.21 | 16.45 | -0.06 | -0.36% | 63,000 |
| Mar 4, 2025 | 16.60 | 16.75 | 16.33 | 16.51 | -0.29 | -1.73% | 124,000 |
| Mar 3, 2025 | 16.86 | 16.99 | 16.70 | 16.80 | -0.07 | -0.41% | 92,300 |
| Feb 28, 2025 | 16.97 | 16.97 | 16.78 | 16.87 | 0.04 | 0.24% | 76,500 |
| Feb 27, 2025 | 16.80 | 16.91 | 16.70 | 16.83 | 0.00 | 0.00% | 31,100 |
| Feb 26, 2025 | 16.76 | 17.00 | 16.63 | 16.83 | 0.06 | 0.36% | 67,200 |
| Feb 25, 2025 | 16.81 | 16.86 | 16.68 | 16.77 | 0.05 | 0.30% | 81,000 |
| Feb 24, 2025 | 17.04 | 17.04 | 16.71 | 16.72 | -0.18 | -1.07% | 58,200 |
| Feb 21, 2025 | 17.49 | 17.49 | 16.85 | 16.90 | -0.38 | -2.20% | 52,100 |
| Feb 20, 2025 | 17.49 | 17.65 | 17.17 | 17.28 | -0.30 | -1.71% | 45,700 |
| Feb 19, 2025 | 17.40 | 17.58 | 17.28 | 17.58 | 0.05 | 0.29% | 71,700 |
| Feb 18, 2025 | 17.55 | 17.59 | 17.40 | 17.53 | 0.02 | 0.11% | 69,700 |
| Feb 14, 2025 | 17.55 | 17.68 | 17.44 | 17.51 | 0.09 | 0.52% | 55,200 |
| Feb 13, 2025 | 17.43 | 17.45 | 17.05 | 17.42 | 0.11 | 0.64% | 97,000 |
| Feb 12, 2025 | 17.44 | 17.61 | 17.30 | 17.31 | -0.35 | -1.98% | 41,500 |
| Feb 11, 2025 | 16.82 | 17.68 | 16.82 | 17.66 | 0.75 | 4.44% | 108,200 |
| Feb 10, 2025 | 17.04 | 17.07 | 16.90 | 16.91 | -0.13 | -0.76% | 55,557 |
| Feb 7, 2025 | 16.91 | 17.10 | 16.74 | 17.04 | 0.01 | 0.06% | 66,682 |
| Feb 6, 2025 | 16.88 | 17.03 | 16.83 | 17.03 | 0.27 | 1.61% | 81,800 |
| Feb 5, 2025 | 16.76 | 16.77 | 16.65 | 16.76 | 0.01 | 0.06% | 77,000 |
| Feb 4, 2025 | 16.56 | 16.80 | 16.56 | 16.75 | 0.07 | 0.42% | 64,700 |
| Feb 3, 2025 | 16.49 | 16.98 | 16.49 | 16.68 | -0.17 | -1.01% | 82,500 |
| Jan 31, 2025 | 16.86 | 17.02 | 16.71 | 16.85 | -0.06 | -0.35% | 60,800 |
| Jan 30, 2025 | 17.14 | 17.15 | 16.81 | 16.91 | -0.16 | -0.94% | 37,200 |
| Jan 29, 2025 | 17.06 | 17.24 | 16.89 | 17.07 | -0.04 | -0.23% | 40,500 |
| Jan 28, 2025 | 16.98 | 17.27 | 16.89 | 17.11 | 0.03 | 0.18% | 193,600 |
| Jan 27, 2025 | 16.77 | 17.29 | 16.77 | 17.08 | 0.21 | 1.24% | 87,400 |
| Jan 24, 2025 | 16.97 | 17.41 | 16.76 | 16.87 | -0.09 | -0.53% | 84,700 |
| Jan 23, 2025 | 16.05 | 17.31 | 15.55 | 16.96 | 1.26 | 8.03% | 105,800 |