Education
About Us
Working with TipRanks
Follow Us
Colony Bankcorp (CBAN)
:CBAN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
18.41
18.55
18.18
18.41
18.41
+0.05%
77,273
1.19
Dec 15, 2025
18.38
18.56
18.21
18.40
18.40
+0.27%
80,290
1.25
Dec 12, 2025
18.36
18.49
18.19
18.35
18.35
+0.33%
81,682
1.28
Dec 11, 2025
18.16
18.53
18.16
18.29
18.29
+1.05%
71,416
1.12
Dec 10, 2025
17.77
18.21
17.64
18.10
18.10
+2.96%
188,003
3.06
Dec 09, 2025
17.38
17.71
17.35
17.58
17.58
+1.03%
96,726
1.60
Dec 08, 2025
17.44
17.50
17.17
17.40
17.40
-0.40%
153,055
2.61
Dec 05, 2025
17.35
17.47
17.00
17.47
17.47
+0.69%
147,312
2.59
Dec 04, 2025
17.35
17.70
17.29
17.35
17.35
-0.12%
109,101
1.96
Dec 03, 2025
17.15
17.50
17.11
17.37
17.37
+2.24%
84,332
1.53
Dec 02, 2025
17.40
17.40
16.90
16.99
16.99
-1.56%
83,880
1.55
Dec 01, 2025
17.25
17.46
17.18
17.26
17.26
+0.64%
41,843
0.77
Nov 28, 2025
17.06
17.22
16.95
17.15
17.15
+0.88%
24,735
0.45
Nov 26, 2025
17.03
17.18
17.00
17.00
17.00
-0.70%
43,160
0.78
Nov 25, 2025
16.92
17.20
16.85
17.12
17.12
+2.27%
66,512
1.22
Nov 24, 2025
16.71
16.86
16.64
16.74
16.74
-0.48%
42,786
0.78
Nov 21, 2025
16.29
16.95
16.29
16.82
16.82
+3.76%
96,377
1.78
Nov 20, 2025
16.34
16.60
16.19
16.21
16.21
+0.31%
49,250
0.90
Nov 19, 2025
16.28
16.34
16.11
16.16
16.16
-0.43%
57,822
1.06
Nov 18, 2025
16.14
16.39
16.01
16.23
16.23
+0.93%
41,059
0.75
Nov 17, 2025
16.45
16.65
16.05
16.08
16.08
-2.60%
38,604
0.70
Nov 14, 2025
16.40
16.56
16.20
16.51
16.51
+0.30%
39,310
0.71
Nov 13, 2025
16.18
16.49
16.18
16.46
16.46
+1.54%
41,565
0.75
Nov 12, 2025
16.37
16.49
16.16
16.21
16.21
-1.10%
68,618
1.24
Nov 11, 2025
16.13
16.51
16.10
16.39
16.39
+1.49%
33,238
0.59
Nov 10, 2025
16.13
16.30
16.00
16.15
16.15
+0.56%
33,006
0.57
Nov 07, 2025
16.02
16.19
15.90
16.06
16.06
+0.19%
40,786
0.70
Nov 06, 2025
16.34
16.34
16.00
16.03
16.03
-1.54%
35,564
0.61
Nov 05, 2025
16.09
16.34
16.09
16.28
16.28
+1.53%
33,439
0.58
Nov 04, 2025
16.00
16.25
16.00
16.15
16.04
+1.22%
86,277
1.50
Nov 03, 2025
15.98
16.07
15.80
16.07
15.96
+1.22%
37,142
0.65
Oct 31, 2025
16.00
16.13
15.93
15.99
15.88
+0.60%
49,034
0.86
Oct 30, 2025
15.86
16.19
15.81
16.01
15.90
+1.23%
61,948
1.08
Oct 29, 2025
16.28
16.50
15.90
15.93
15.82
-1.99%
88,435
1.57
Oct 28, 2025
16.52
16.55
16.30
16.37
16.25
-0.32%
95,216
1.71
Oct 27, 2025
16.74
16.90
16.31
16.54
16.42
-0.25%
75,657
1.37
Oct 24, 2025
16.50
16.73
16.35
16.70
16.58
+3.13%
48,962
0.89
Oct 23, 2025
16.58
16.73
16.29
16.31
16.19
-1.87%
65,944
1.20
Oct 22, 2025
16.66
16.77
16.50
16.74
16.62
+1.81%
57,195
0.99
Oct 21, 2025
16.24
16.58
16.24
16.56
16.44
+2.01%
26,477
0.46
Oct 20, 2025
16.17
16.39
16.17
16.35
16.23
+2.35%
24,922
0.43
Oct 17, 2025
16.13
16.23
15.97
16.09
15.98
+1.54%
50,169
0.86
Oct 16, 2025
16.69
16.70
15.90
15.96
15.85
-4.55%
42,526
0.73
Oct 15, 2025
17.16
17.16
16.72
16.84
16.72
-0.64%
45,092
0.77
Oct 14, 2025
16.31
17.11
16.31
17.07
16.95
+4.77%
54,611
0.94
Oct 13, 2025
16.24
16.44
16.05
16.41
16.29
+2.92%
43,699
0.75
Oct 10, 2025
16.64
16.85
16.05
16.06
15.94
-2.91%
39,942
0.68
Oct 09, 2025
16.63
16.69
16.41
16.66
16.54
+0.54%
39,315
0.67
Oct 08, 2025
16.73
16.82
16.61
16.69
16.57
+0.60%
25,391
0.43
Oct 07, 2025
16.79
16.98
16.70
16.71
16.59
+0.06%
38,286
0.65
Rows: