Colony Bankcorp, Inc. CBAN
20.34 USD +0.04 (+0.20%)
Regular-session close
20.34 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.25 Day range 20.60
16.08 52-week range 22.27
- YTD
- +14.14%
- 1 year
- +23.57%
CBAN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.30 | 20.59 | 20.25 | 20.34 | +0.04 | +0.20% | 154,543 |
| Nov 12, 2026 | 20.44 | 20.49 | 20.28 | 20.30 | -0.09 | -0.44% | 170,300 |
| Nov 11, 2026 | 20.46 | 20.56 | 20.23 | 20.39 | +0.08 | +0.39% | 205,200 |
| Nov 10, 2026 | 20.49 | 20.49 | 20.16 | 20.31 | -0.26 | -1.26% | 157,400 |
| Nov 9, 2026 | 20.68 | 20.85 | 20.41 | 20.57 | +0.33 | +1.63% | 245,900 |
| Nov 6, 2026 | 20.01 | 20.80 | 19.77 | 20.24 | +0.29 | +1.45% | 142,500 |
| Nov 5, 2026 | 20.79 | 20.95 | 19.77 | 19.95 | -0.64 | -3.11% | 226,400 |
| Nov 4, 2026 | 20.73 | 21.16 | 20.55 | 20.59 | +0.31 | +1.53% | 131,900 |
| Nov 3, 2026 | 20.74 | 20.74 | 20.25 | 20.28 | -0.34 | -1.65% | 118,500 |
| Nov 2, 2026 | 20.65 | 20.95 | 20.56 | 20.62 | +0.28 | +1.38% | 157,500 |
| Oct 30, 2026 | 20.35 | 20.62 | 20.20 | 20.34 | -0.08 | -0.39% | 156,500 |
| Oct 29, 2026 | 20.82 | 20.82 | 20.16 | 20.42 | +0.06 | +0.29% | 140,400 |
| Oct 28, 2026 | 20.31 | 20.56 | 20.07 | 20.36 | -0.04 | -0.20% | 112,600 |
| Oct 27, 2026 | 20.53 | 20.53 | 20.07 | 20.40 | -0.02 | -0.10% | 79,300 |
| Oct 26, 2026 | 20.34 | 20.59 | 20.34 | 20.42 | +0.06 | +0.29% | 98,600 |
| Oct 23, 2026 | 20.06 | 20.50 | 20.06 | 20.36 | +0.11 | +0.54% | 126,700 |
| Oct 22, 2026 | 19.87 | 20.31 | 19.83 | 20.25 | +0.45 | +2.27% | 148,200 |
| Oct 21, 2026 | 20.00 | 20.15 | 19.77 | 19.80 | -0.18 | -0.90% | 96,600 |
| Oct 20, 2026 | 19.78 | 20.25 | 19.78 | 19.98 | +0.27 | +1.37% | 75,800 |
| Oct 19, 2026 | 19.75 | 19.91 | 19.56 | 19.71 | -0.06 | -0.30% | 98,900 |
| Oct 16, 2026 | 20.09 | 20.26 | 19.66 | 19.77 | -0.26 | -1.30% | 106,300 |
| Oct 15, 2026 | 19.84 | 20.09 | 19.68 | 20.03 | +0.33 | +1.68% | 146,200 |
| Oct 14, 2026 | 19.64 | 19.86 | 19.58 | 19.70 | -0.24 | -1.20% | 143,800 |
| Oct 13, 2026 | 19.95 | 20.21 | 19.80 | 19.94 | -0.06 | -0.30% | 109,800 |
| Oct 12, 2026 | 19.85 | 20.45 | 19.82 | 20.00 | +0.03 | +0.15% | 147,300 |
| Oct 9, 2026 | 20.24 | 20.30 | 19.97 | 19.97 | -0.34 | -1.67% | 113,400 |
| Oct 8, 2026 | 19.93 | 20.44 | 19.93 | 20.31 | +0.19 | +0.94% | 110,000 |
| Oct 7, 2026 | 20.23 | 20.33 | 19.98 | 20.12 | -0.31 | -1.52% | 119,200 |
| Oct 6, 2026 | 20.52 | 20.67 | 20.37 | 20.43 | +0.02 | +0.10% | 110,000 |
| Oct 5, 2026 | 20.55 | 20.58 | 20.26 | 20.41 | -0.04 | -0.20% | 112,600 |
| Oct 2, 2026 | 20.45 | 20.66 | 20.28 | 20.45 | +0.16 | +0.79% | 101,600 |
| Oct 1, 2026 | 20.09 | 20.30 | 19.69 | 20.29 | +0.15 | +0.74% | 144,000 |
| Sep 30, 2026 | 20.59 | 20.59 | 20.04 | 20.14 | -0.25 | -1.23% | 147,100 |
| Sep 29, 2026 | 20.61 | 20.66 | 20.05 | 20.39 | -0.19 | -0.92% | 144,300 |
| Sep 28, 2026 | 20.72 | 20.78 | 20.53 | 20.58 | -0.10 | -0.48% | 149,600 |
| Sep 25, 2026 | 20.78 | 21.00 | 20.64 | 20.68 | -0.06 | -0.29% | 160,900 |
| Sep 24, 2026 | 20.51 | 20.74 | 20.40 | 20.74 | +0.30 | +1.47% | 127,400 |
| Sep 23, 2026 | 20.83 | 21.15 | 20.41 | 20.44 | -0.41 | -1.97% | 151,000 |
| Sep 22, 2026 | 21.00 | 21.21 | 20.77 | 20.85 | +0.05 | +0.24% | 142,700 |
| Sep 21, 2026 | 20.82 | 21.05 | 20.57 | 20.80 | +0.09 | +0.43% | 200,000 |
| Sep 18, 2026 | 20.99 | 21.02 | 20.50 | 20.71 | -0.21 | -1.00% | 642,600 |
| Sep 17, 2026 | 21.23 | 21.39 | 20.81 | 20.92 | -0.14 | -0.66% | 184,400 |
| Sep 16, 2026 | 21.47 | 21.53 | 20.78 | 21.06 | -0.40 | -1.86% | 113,400 |
| Sep 15, 2026 | 21.47 | 21.71 | 21.29 | 21.46 | +0.06 | +0.28% | 117,400 |
| Sep 14, 2026 | 21.42 | 21.66 | 21.26 | 21.40 | -0.06 | -0.28% | 141,700 |
| Sep 11, 2026 | 21.68 | 21.68 | 21.26 | 21.46 | 0.00 | 0.00% | 86,800 |
| Sep 10, 2026 | 21.29 | 21.49 | 21.13 | 21.46 | +0.16 | +0.75% | 99,600 |
| Sep 9, 2026 | 21.24 | 21.37 | 20.98 | 21.30 | -0.01 | -0.05% | 128,400 |
| Sep 8, 2026 | 21.69 | 21.69 | 21.30 | 21.31 | -0.44 | -2.02% | 96,200 |
| Sep 4, 2026 | 21.68 | 21.78 | 21.33 | 21.75 | +0.24 | +1.12% | 86,700 |
| Sep 3, 2026 | 21.43 | 21.58 | 21.33 | 21.51 | +0.22 | +1.03% | 90,800 |
| Sep 2, 2026 | 21.06 | 21.47 | 21.06 | 21.29 | +0.32 | +1.53% | 117,600 |
| Sep 1, 2026 | 21.07 | 21.23 | 20.92 | 20.97 | -0.18 | -0.85% | 94,600 |
| Aug 31, 2026 | 21.19 | 21.40 | 21.05 | 21.15 | -0.19 | -0.89% | 98,500 |
| Aug 28, 2026 | 21.26 | 21.47 | 21.17 | 21.34 | +0.05 | +0.23% | 88,400 |
| Aug 27, 2026 | 21.09 | 21.36 | 20.81 | 21.29 | +0.12 | +0.57% | 153,500 |
| Aug 26, 2026 | 21.23 | 21.34 | 21.05 | 21.17 | -0.01 | -0.05% | 127,200 |
| Aug 25, 2026 | 21.53 | 21.53 | 21.09 | 21.18 | -0.20 | -0.94% | 86,000 |
| Aug 24, 2026 | 21.55 | 21.75 | 21.33 | 21.38 | -0.10 | -0.47% | 141,100 |
| Aug 21, 2026 | 21.50 | 21.52 | 21.19 | 21.48 | +0.10 | +0.47% | 240,000 |
| Aug 20, 2026 | 21.25 | 21.46 | 20.24 | 21.38 | -0.06 | -0.28% | 123,500 |
| Aug 19, 2026 | 22.04 | 22.30 | 21.38 | 21.44 | -0.57 | -2.59% | 122,600 |
| Aug 18, 2026 | 22.25 | 22.25 | 21.86 | 22.01 | -0.08 | -0.36% | 108,400 |
| Aug 17, 2026 | 22.19 | 22.30 | 22.01 | 22.09 | -0.18 | -0.81% | 125,800 |
| Aug 14, 2026 | 22.20 | 22.37 | 22.07 | 22.27 | +0.06 | +0.27% | 102,700 |
65 days, newest first. Daily bars as drawn on the CBAN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.