Colony Bankcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	16.48	16.73	16.48	16.53	16.53	0.36%	132,314
Jun 26, 2025	16.09	16.47	16.09	16.47	16.47	3.00%	23,976
Jun 25, 2025	16.26	16.32	15.94	15.99	15.99	-1.72%	36,543
Jun 24, 2025	15.78	16.39	15.78	16.27	16.27	4.09%	59,427
Jun 23, 2025	15.14	15.82	15.01	15.63	15.63	2.42%	44,620
Jun 20, 2025	15.38	15.46	15.17	15.26	15.26	-0.13%	69,224
Jun 18, 2025	15.00	15.34	15.00	15.28	15.28	1.73%	37,232
Jun 17, 2025	15.01	15.25	15.01	15.02	15.02	-1.05%	51,562
Jun 16, 2025	15.37	15.47	15.05	15.18	15.18	-0.59%	37,970
Jun 13, 2025	15.48	15.60	15.22	15.27	15.27	-2.74%	50,160
Jun 12, 2025	15.63	15.75	15.52	15.70	15.70	0.06%	35,535
Jun 11, 2025	16.00	16.16	15.64	15.69	15.69	-1.63%	109,085
Jun 10, 2025	15.76	15.99	15.76	15.95	15.95	1.21%	45,280
Jun 9, 2025	15.60	15.80	15.51	15.76	15.76	1.09%	42,095
Jun 6, 2025	15.55	15.71	15.43	15.59	15.59	2.03%	39,916
Jun 5, 2025	15.49	15.52	15.26	15.28	15.28	-1.48%	58,854
Jun 4, 2025	15.40	15.52	15.23	15.51	15.51	0.45%	47,678
Jun 3, 2025	14.98	15.50	14.98	15.44	15.44	3.14%	55,533
Jun 2, 2025	15.19	15.30	14.92	14.97	14.97	-2.09%	50,633
May 30, 2025	14.87	15.41	14.87	15.29	15.29	2.07%	51,111
May 29, 2025	15.15	15.15	14.63	14.98	14.98	-0.20%	137,236
May 28, 2025	15.61	15.80	14.86	15.01	15.01	-4.09%	208,171
May 27, 2025	15.35	15.68	15.26	15.65	15.65	2.62%	35,886
May 23, 2025	14.96	15.31	14.96	15.25	15.25	-0.13%	38,158
May 22, 2025	15.31	15.46	15.15	15.27	15.27	-0.78%	26,332
May 21, 2025	15.56	15.78	15.39	15.39	15.39	-2.16%	39,476
May 20, 2025	15.85	15.96	15.63	15.73	15.73	-1.13%	30,262
May 19, 2025	15.81	16.43	15.67	15.91	15.91	-0.56%	36,832
May 16, 2025	16.17	16.25	15.98	16.00	16.00	-1.42%	32,502
May 15, 2025	16.21	16.30	16.14	16.23	16.23	0.31%	41,831
May 14, 2025	16.11	16.27	16.07	16.18	16.18	-0.19%	42,584
May 13, 2025	16.35	16.35	16.15	16.21	16.21	0.31%	33,188
May 12, 2025	16.18	16.39	16.14	16.16	16.16	3.66%	37,361
May 9, 2025	15.90	15.90	15.56	15.59	15.59	-1.64%	37,166
May 8, 2025	15.58	15.91	15.51	15.85	15.85	2.72%	32,063
May 7, 2025	15.60	15.72	15.33	15.43	15.43	-1.15%	61,292
May 6, 2025	15.55	15.73	15.50	15.61	15.50	-0.70%	63,843
May 5, 2025	15.54	15.92	15.41	15.72	15.60	0.13%	85,558
May 2, 2025	15.64	15.81	15.63	15.70	15.58	1.42%	53,792
May 1, 2025	15.50	15.69	15.40	15.48	15.37	-0.26%	50,581
Apr 30, 2025	15.43	15.58	15.26	15.52	15.41	-0.45%	94,380
Apr 29, 2025	15.38	15.71	15.28	15.59	15.48	1.10%	39,562
Apr 28, 2025	15.43	15.52	15.36	15.42	15.31	0.06%	59,296
Apr 25, 2025	15.37	15.53	15.24	15.41	15.30	-0.71%	35,022
Apr 24, 2025	15.40	15.86	15.40	15.52	15.41	0.39%	50,040
Apr 23, 2025	15.50	15.87	15.28	15.46	15.35	1.58%	42,788
Apr 22, 2025	14.91	15.27	14.75	15.22	15.11	3.26%	57,877
Apr 21, 2025	14.66	14.76	14.54	14.74	14.63	-0.41%	47,185
Apr 17, 2025	14.68	15.00	14.68	14.80	14.69	0.75%	37,610
Apr 16, 2025	14.64	15.11	14.57	14.69	14.58	-0.34%	53,131