Colony Bankcorp (CBAN)
NYSE:CBAN
Want to see CBAN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
19.69
19.90
19.65
19.80
19.80
+0.46%
185,378
0.74
May 28, 2026
19.66
20.03
19.48
19.71
19.71
-0.15%
145,031
0.58
May 27, 2026
19.98
20.06
19.72
19.74
19.74
-0.90%
155,884
0.62
May 26, 2026
19.86
20.18
19.72
19.92
19.92
+0.61%
143,011
0.56
May 22, 2026
19.90
20.08
19.77
19.80
19.80
+0.05%
189,192
0.75
May 21, 2026
19.66
19.86
19.53
19.79
19.79
+0.35%
433,007
1.73
May 20, 2026
19.45
19.88
19.45
19.72
19.72
+1.75%
162,081
0.65
May 19, 2026
19.45
19.50
19.29
19.38
19.38
-0.46%
126,677
0.50
May 18, 2026
19.37
19.65
19.37
19.47
19.47
+1.04%
196,963
0.79
May 15, 2026
19.41
19.41
19.16
19.27
19.27
-1.08%
113,080
0.45
May 14, 2026
19.50
19.70
19.45
19.48
19.48
+0.57%
143,181
0.58
May 13, 2026
19.32
19.60
19.32
19.37
19.37
-0.51%
160,278
0.65
May 12, 2026
19.54
19.59
19.15
19.47
19.47
-0.36%
185,815
0.75
May 11, 2026
19.83
19.85
19.40
19.54
19.54
-1.56%
170,461
0.69
May 08, 2026
20.00
20.08
19.65
19.85
19.85
+0.25%
237,001
0.97
May 07, 2026
19.75
20.01
19.70
19.80
19.80
+0.41%
227,486
0.93
May 06, 2026
19.74
19.88
19.69
19.72
19.72
+0.82%
154,134
0.63
May 05, 2026
19.54
20.25
19.49
19.68
19.56
+1.29%
187,071
0.77
May 04, 2026
19.87
19.94
19.41
19.43
19.31
-2.02%
288,789
1.21
May 01, 2026
19.77
20.07
19.67
19.83
19.71
-0.05%
186,539
0.78
Apr 30, 2026
19.98
20.01
19.75
19.84
19.72
+0.77%
175,279
0.74
Apr 29, 2026
19.98
20.14
19.65
19.69
19.57
-2.14%
224,888
0.95
Apr 28, 2026
20.15
20.27
19.99
20.12
20.00
+0.80%
371,496
1.60
Apr 27, 2026
19.83
20.35
19.75
19.96
19.84
+0.35%
354,139
1.55
Apr 24, 2026
19.96
20.24
19.80
19.89
19.77
-0.45%
417,129
1.87
Apr 23, 2026
19.82
20.57
19.29
19.98
19.86
-3.99%
693,656
3.26
Apr 22, 2026
20.80
20.93
20.39
20.81
20.68
+0.92%
214,076
1.01
Apr 21, 2026
21.27
21.33
20.58
20.62
20.49
-2.87%
244,255
1.17
Apr 20, 2026
21.22
21.49
21.15
21.23
21.10
-0.09%
450,945
2.22
Apr 17, 2026
21.09
21.61
21.05
21.25
21.12
+2.21%
540,532
2.76
Apr 16, 2026
20.89
21.08
20.77
20.79
20.66
-0.95%
216,311
1.12
Apr 15, 2026
20.94
21.23
20.84
20.99
20.86
+0.05%
325,141
1.72
Apr 14, 2026
20.83
21.04
20.67
20.98
20.85
+0.19%
308,212
1.67
Apr 13, 2026
20.87
21.02
20.71
20.94
20.81
-0.05%
270,794
1.49
Apr 10, 2026
21.22
21.22
20.79
20.95
20.82
-1.08%
257,023
1.44
Apr 09, 2026
20.78
21.31
20.75
21.18
21.05
+1.68%
494,041
2.86
Apr 08, 2026
20.67
21.13
20.67
20.83
20.70
+2.76%
426,936
2.56
Apr 07, 2026
20.22
20.34
20.15
20.27
20.15
0.00%
370,046
2.25
Apr 06, 2026
20.14
20.34
20.03
20.27
20.15
+0.80%
357,899
2.22
Apr 03, 2026
19.84
20.19
19.75
20.11
19.99
0.00%
0
0.00
Apr 02, 2026
19.84
20.19
19.75
20.11
19.99
+0.10%
315,169
1.96
Apr 01, 2026
20.10
20.37
20.08
20.09
19.97
+0.60%
194,848
1.23
Mar 31, 2026
19.75
20.14
19.63
19.97
19.85
+2.20%
286,917
1.86
Mar 30, 2026
19.59
19.66
19.44
19.54
19.42
+0.10%
131,593
0.86
Mar 27, 2026
19.48
19.82
19.40
19.52
19.40
-0.67%
94,370
0.62
Mar 26, 2026
19.54
19.74
19.48
19.65
19.53
-0.15%
124,378
0.81
Mar 25, 2026
19.75
19.94
19.43
19.68
19.56
+0.10%
180,508
1.20
Mar 24, 2026
19.26
19.88
19.22
19.66
19.54
+1.03%
263,034
1.79
Mar 23, 2026
20.05
20.62
19.38
19.46
19.34
+2.26%
610,154
4.43
Mar 20, 2026
19.50
19.90
19.03
19.03
18.91
-1.91%
813,390
6.47
Rows: