Colony Bankcorp (CBAN)
NYSE:CBAN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
20.78
21.31
20.75
21.18
21.18
+1.68%
494,041
2.86
Apr 08, 2026
20.67
21.13
20.67
20.83
20.83
+2.76%
426,936
2.56
Apr 07, 2026
20.22
20.34
20.15
20.27
20.27
0.00%
370,046
2.25
Apr 06, 2026
20.14
20.34
20.03
20.27
20.27
+0.80%
357,899
2.22
Apr 03, 2026
19.84
20.19
19.75
20.11
20.11
0.00%
0
0.00
Apr 02, 2026
19.84
20.19
19.75
20.11
20.11
+0.10%
315,169
1.96
Apr 01, 2026
20.10
20.37
20.08
20.09
20.09
+0.60%
194,848
1.23
Mar 31, 2026
19.75
20.14
19.63
19.97
19.97
+2.20%
286,917
1.86
Mar 30, 2026
19.59
19.66
19.44
19.54
19.54
+0.10%
131,593
0.86
Mar 27, 2026
19.48
19.82
19.40
19.52
19.52
-0.66%
94,370
0.62
Mar 26, 2026
19.54
19.74
19.48
19.65
19.65
-0.15%
124,378
0.81
Mar 25, 2026
19.75
19.94
19.43
19.68
19.68
+0.10%
180,508
1.20
Mar 24, 2026
19.26
19.88
19.22
19.66
19.66
+1.03%
263,034
1.79
Mar 23, 2026
20.05
20.62
19.38
19.46
19.46
+2.26%
610,154
4.43
Mar 20, 2026
19.50
19.90
19.03
19.03
19.03
-1.91%
813,390
6.47
Mar 19, 2026
18.98
19.60
18.95
19.40
19.40
+1.68%
157,142
1.26
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
Rows: