Education
About Us
Working with TipRanks
Follow Us
Colony Bankcorp (CBAN)
NYSE:CBAN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
19.44
19.62
19.17
19.46
19.46
-0.10%
102,178
1.26
Jan 29, 2026
18.94
20.01
18.91
19.48
19.48
+4.96%
147,526
1.85
Jan 28, 2026
18.60
18.61
18.32
18.56
18.56
+0.27%
77,966
0.97
Jan 27, 2026
18.57
18.74
18.49
18.51
18.51
-0.43%
62,489
0.78
Jan 26, 2026
18.64
19.28
18.41
18.59
18.59
-0.32%
86,906
1.09
Jan 23, 2026
19.38
19.53
18.50
18.65
18.65
-4.36%
123,032
1.56
Jan 22, 2026
19.25
19.81
19.25
19.50
19.50
+1.04%
66,618
0.85
Jan 21, 2026
18.55
19.42
18.55
19.30
19.30
+4.66%
96,494
1.24
Jan 20, 2026
18.47
18.66
18.42
18.44
18.44
-1.23%
78,698
1.03
Jan 19, 2026
18.60
18.88
18.56
18.67
18.67
0.00%
0
0.00
Jan 16, 2026
18.60
18.88
18.56
18.67
18.67
-0.05%
85,057
1.11
Jan 15, 2026
18.46
18.92
18.46
18.68
18.68
+1.41%
87,059
1.14
Jan 14, 2026
18.08
18.46
17.87
18.42
18.42
+1.94%
83,865
1.11
Jan 13, 2026
17.98
18.19
17.83
18.07
18.07
+0.56%
71,364
0.95
Jan 12, 2026
18.10
18.29
17.91
17.97
17.97
-0.99%
96,207
1.29
Jan 09, 2026
18.28
18.37
17.86
18.15
18.15
-0.55%
63,749
0.86
Jan 08, 2026
17.80
18.42
17.80
18.25
18.25
+2.07%
217,123
3.06
Jan 07, 2026
17.94
17.96
17.62
17.88
17.88
-0.17%
124,666
1.79
Jan 06, 2026
17.77
17.95
17.70
17.91
17.91
+0.28%
128,471
1.89
Jan 05, 2026
17.69
18.23
17.69
17.86
17.86
+0.85%
183,943
2.80
Jan 02, 2026
17.86
18.02
17.51
17.71
17.71
-0.62%
77,555
1.19
Dec 31, 2025
17.95
17.98
17.80
17.82
17.82
-0.34%
76,914
1.19
Dec 30, 2025
18.00
18.04
17.80
17.88
17.88
-0.39%
72,725
1.12
Dec 29, 2025
18.05
18.07
17.90
17.95
17.95
-0.55%
98,018
1.53
Dec 26, 2025
18.00
18.16
18.00
18.05
18.05
-0.11%
63,092
0.99
Dec 24, 2025
18.01
18.20
17.96
18.07
18.07
+0.22%
36,882
0.58
Dec 23, 2025
18.11
18.30
18.03
18.03
18.03
-0.50%
64,678
1.02
Dec 22, 2025
18.34
18.48
18.03
18.12
18.12
-1.25%
107,917
1.72
Dec 19, 2025
18.50
18.59
18.16
18.35
18.35
-1.02%
170,535
2.74
Dec 18, 2025
18.49
18.80
18.45
18.54
18.54
+0.60%
112,091
1.74
Dec 17, 2025
18.44
18.69
18.36
18.43
18.43
+0.11%
92,892
1.43
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
Rows: