Education
About Us
Working with TipRanks
Follow Us
Colony Bankcorp (CBAN)
NYSE:CBAN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
19.36
19.46
19.02
19.08
19.08
-2.05%
163,678
1.31
Mar 17, 2026
19.68
19.79
19.47
19.48
19.48
-0.20%
132,880
1.07
Mar 16, 2026
19.56
19.78
19.50
19.52
19.52
+0.98%
153,025
1.24
Mar 13, 2026
19.59
19.65
19.27
19.33
19.33
-0.36%
127,248
1.03
Mar 12, 2026
19.05
19.52
19.00
19.40
19.40
-0.05%
123,227
1.01
Mar 11, 2026
19.50
19.92
19.33
19.41
19.41
-1.52%
116,139
0.95
Mar 10, 2026
19.50
20.07
19.48
19.71
19.71
+0.56%
191,793
1.60
Mar 09, 2026
19.50
19.73
19.04
19.60
19.60
-0.51%
163,002
1.36
Mar 06, 2026
19.46
19.83
19.20
19.70
19.70
-0.86%
174,269
1.46
Mar 05, 2026
19.90
20.04
19.59
19.87
19.87
-0.65%
159,565
1.34
Mar 04, 2026
20.04
20.22
19.88
20.00
20.00
+0.70%
189,124
1.60
Mar 03, 2026
19.67
20.01
19.46
19.86
19.86
-0.75%
201,697
1.73
Mar 02, 2026
19.60
20.30
19.60
20.01
20.01
+0.91%
356,888
3.17
Feb 27, 2026
20.25
20.45
19.81
19.83
19.83
-3.64%
192,705
1.74
Feb 26, 2026
20.60
21.04
20.30
20.58
20.58
+0.34%
172,273
1.59
Feb 25, 2026
20.25
20.66
20.20
20.51
20.51
+2.14%
298,285
2.86
Feb 24, 2026
20.17
20.51
19.89
20.08
20.08
-0.25%
125,683
1.23
Feb 23, 2026
20.30
20.65
19.91
20.13
20.13
-0.79%
260,076
2.63
Feb 20, 2026
20.16
20.50
19.98
20.29
20.29
+0.84%
203,519
2.10
Feb 19, 2026
20.06
21.03
19.91
20.12
20.12
-0.30%
199,123
2.11
Feb 18, 2026
20.46
20.91
20.13
20.18
20.18
-1.70%
96,848
1.03
Feb 17, 2026
20.45
20.69
20.37
20.53
20.53
+0.83%
161,021
1.74
Feb 16, 2026
20.49
20.59
20.16
20.36
20.36
0.00%
0
0.00
Feb 13, 2026
20.49
20.59
20.16
20.36
20.36
+0.20%
126,996
1.38
Feb 12, 2026
20.77
20.97
20.16
20.32
20.32
-1.17%
135,239
1.49
Feb 11, 2026
20.75
21.08
20.44
20.56
20.56
-0.34%
101,766
1.14
Feb 10, 2026
20.94
21.13
20.70
20.75
20.63
-0.67%
195,767
2.25
Feb 09, 2026
20.99
21.19
20.88
20.89
20.77
-0.85%
124,627
1.45
Feb 06, 2026
21.16
21.38
20.96
21.07
20.95
+0.81%
141,919
1.68
Feb 05, 2026
20.89
21.28
20.84
20.90
20.78
-0.05%
84,353
1.01
Feb 04, 2026
20.58
21.46
20.58
20.91
20.79
+1.95%
117,244
1.42
Feb 03, 2026
20.11
20.65
20.06
20.51
20.39
+1.99%
166,476
2.07
Feb 02, 2026
19.50
20.23
19.50
20.11
19.99
+3.34%
133,317
1.69
Jan 30, 2026
19.44
19.62
19.17
19.46
19.35
-0.10%
102,178
1.30
Jan 29, 2026
18.94
20.01
18.91
19.48
19.37
+4.96%
147,526
1.92
Jan 28, 2026
18.60
18.61
18.32
18.56
18.45
+0.27%
77,966
1.02
Jan 27, 2026
18.57
18.74
18.49
18.51
18.40
-0.43%
62,489
0.82
Jan 26, 2026
18.64
19.28
18.41
18.59
18.48
-0.32%
86,906
1.14
Jan 23, 2026
19.38
19.53
18.50
18.65
18.54
-4.36%
123,034
1.62
Jan 22, 2026
19.25
19.81
19.25
19.50
19.39
+1.04%
66,618
0.88
Jan 21, 2026
18.55
19.42
18.55
19.30
19.19
+4.66%
96,494
1.28
Jan 20, 2026
18.47
18.66
18.42
18.44
18.33
-1.23%
81,153
1.08
Jan 19, 2026
18.60
18.88
18.56
18.67
18.56
0.00%
0
0.00
Jan 16, 2026
18.60
18.88
18.56
18.67
18.56
-0.05%
85,057
1.13
Jan 15, 2026
18.46
18.92
18.46
18.68
18.57
+1.41%
87,059
1.18
Jan 14, 2026
18.08
18.46
17.87
18.42
18.31
+1.94%
83,865
1.14
Jan 13, 2026
17.98
18.19
17.83
18.07
17.97
+0.55%
71,364
0.98
Jan 12, 2026
18.10
18.29
17.91
17.97
17.87
-0.99%
96,207
1.33
Jan 09, 2026
18.28
18.37
17.86
18.15
18.05
-0.55%
63,749
0.89
Jan 08, 2026
17.80
18.42
17.80
18.25
18.14
+2.07%
217,123
3.13
Rows: