Colony Bankcorp, Inc. (CBAN)
NYSE: CBAN · Real-Time Price · USD
16.48
-0.14 (-0.84%)
Aug 15, 2025, 4:00 PM - Market closed
Colony Bankcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 148,089 |
| Aug 11, 2025 | 16.02 | 16.08 | 15.86 | 16.08 | 16.08 | 0.88% | 44,060 |
| 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% | 40,278 |
| Aug 5, 2025 | 16.30 | 16.44 | 16.03 | 16.17 | 16.06 | -0.61% | 41,599 |
| Aug 4, 2025 | 16.01 | 16.27 | 16.00 | 16.27 | 16.15 | 1.62% | 35,265 |
| Aug 1, 2025 | 16.15 | 16.32 | 15.87 | 16.01 | 15.90 | -2.32% | 62,024 |
| Jul 31, 2025 | 16.34 | 16.52 | 16.30 | 16.39 | 16.27 | -0.73% | 43,901 |
| Jul 30, 2025 | 16.62 | 16.79 | 16.34 | 16.51 | 16.39 | -0.66% | 51,434 |
| Jul 29, 2025 | 16.56 | 17.08 | 16.51 | 16.62 | 16.50 | 0.61% | 46,121 |
| Jul 28, 2025 | 16.64 | 16.68 | 16.45 | 16.52 | 16.40 | -0.12% | 41,553 |
| Jul 25, 2025 | 16.73 | 16.73 | 16.45 | 16.54 | 16.42 | -1.19% | 53,292 |
| Jul 24, 2025 | 18.05 | 18.05 | 16.61 | 16.74 | 16.62 | -5.96% | 233,878 |
| Jul 23, 2025 | 17.89 | 18.00 | 17.72 | 17.80 | 17.67 | 0.39% | 31,824 |
| Jul 22, 2025 | 17.60 | 17.84 | 17.60 | 17.73 | 17.60 | 0.62% | 59,005 |
| Jul 21, 2025 | 17.52 | 17.77 | 17.50 | 17.62 | 17.49 | 0.57% | 48,117 |
| Jul 18, 2025 | 17.76 | 17.76 | 17.47 | 17.52 | 17.40 | -0.85% | 41,278 |
| Jul 17, 2025 | 17.41 | 17.70 | 17.41 | 17.67 | 17.54 | 1.20% | 39,040 |
| Jul 16, 2025 | 17.30 | 17.50 | 17.03 | 17.46 | 17.34 | 1.45% | 50,883 |
| Jul 15, 2025 | 17.62 | 17.73 | 17.15 | 17.21 | 17.09 | -2.82% | 52,992 |
| Jul 14, 2025 | 17.43 | 17.73 | 17.39 | 17.71 | 17.58 | 1.61% | 36,104 |
| Jul 11, 2025 | 17.68 | 17.82 | 17.38 | 17.43 | 17.31 | -1.75% | 41,573 |
| Jul 10, 2025 | 17.78 | 17.94 | 17.71 | 17.74 | 17.61 | -0.62% | 45,540 |
| Jul 9, 2025 | 17.77 | 18.01 | 17.69 | 17.85 | 17.72 | 0.11% | 46,544 |
| Jul 8, 2025 | 17.47 | 17.93 | 17.45 | 17.83 | 17.70 | 3.30% | 285,936 |
| Jul 7, 2025 | 17.27 | 17.51 | 17.26 | 17.26 | 17.14 | -1.03% | 51,157 |
| Jul 3, 2025 | 17.30 | 17.48 | 17.29 | 17.44 | 17.32 | 1.75% | 30,852 |
| Jul 2, 2025 | 17.00 | 17.19 | 16.97 | 17.14 | 17.02 | 0.71% | 53,806 |
| Jul 1, 2025 | 16.51 | 17.38 | 16.51 | 17.02 | 16.90 | 3.34% | 52,490 |
| Jun 30, 2025 | 16.62 | 16.66 | 16.45 | 16.47 | 16.35 | -0.36% | 34,973 |
| Jun 27, 2025 | 16.48 | 16.73 | 16.48 | 16.53 | 16.41 | 0.36% | 132,314 |
| Jun 26, 2025 | 16.09 | 16.47 | 16.09 | 16.47 | 16.35 | 3.00% | 23,976 |
| Jun 25, 2025 | 16.26 | 16.32 | 15.94 | 15.99 | 15.88 | -1.72% | 36,543 |
| Jun 24, 2025 | 15.78 | 16.39 | 15.78 | 16.27 | 16.15 | 4.09% | 59,427 |
| Jun 23, 2025 | 15.14 | 15.82 | 15.01 | 15.63 | 15.52 | 2.42% | 44,620 |
| Jun 20, 2025 | 15.38 | 15.46 | 15.17 | 15.26 | 15.15 | -0.13% | 69,224 |
| Jun 18, 2025 | 15.00 | 15.34 | 15.00 | 15.28 | 15.17 | 1.73% | 37,232 |
| Jun 17, 2025 | 15.01 | 15.25 | 15.01 | 15.02 | 14.91 | -1.05% | 51,562 |
| Jun 16, 2025 | 15.37 | 15.47 | 15.05 | 15.18 | 15.07 | -0.59% | 37,970 |
| Jun 13, 2025 | 15.48 | 15.60 | 15.22 | 15.27 | 15.16 | -2.74% | 50,160 |
| Jun 12, 2025 | 15.63 | 15.75 | 15.52 | 15.70 | 15.59 | 0.06% | 35,535 |
| Jun 11, 2025 | 16.00 | 16.16 | 15.64 | 15.69 | 15.58 | -1.63% | 109,085 |
| Jun 10, 2025 | 15.76 | 15.99 | 15.76 | 15.95 | 15.84 | 1.21% | 45,280 |
| Jun 9, 2025 | 15.60 | 15.80 | 15.51 | 15.76 | 15.65 | 1.09% | 42,095 |
| Jun 6, 2025 | 15.55 | 15.71 | 15.43 | 15.59 | 15.48 | 2.03% | 39,916 |
| Jun 5, 2025 | 15.49 | 15.52 | 15.26 | 15.28 | 15.17 | -1.48% | 58,854 |