NYSE : CBAN
Colony Bankcorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 20.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 433.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Colony Bankcorp, Inc. (CBAN) closed at 20.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.65 | 20.95 | 20.65 | 20.82 | 23,118 | +2.36% |
| 2026-10-30 | 20.35 | 20.624 | 20.203 | 20.34 | 156,529 | -0.39% |
| 2026-10-29 | 20.82 | 20.82 | 20.16 | 20.42 | 140,410 | +0.29% |
| 2026-10-28 | 20.31 | 20.56 | 20.07 | 20.36 | 112,569 | -0.20% |
| 2026-10-27 | 20.53 | 20.53 | 20.07 | 20.4 | 79,255 | -0.10% |
| 2026-10-26 | 20.34 | 20.59 | 20.34 | 20.42 | 98,629 | +0.29% |
| 2026-10-23 | 20.06 | 20.5 | 20.06 | 20.36 | 126,738 | +0.54% |
| 2026-10-22 | 19.87 | 20.31 | 19.83 | 20.25 | 148,193 | +2.27% |
| 2026-10-21 | 20 | 20.15 | 19.77 | 19.8 | 96,632 | -0.90% |
| 2026-10-20 | 19.78 | 20.25 | 19.78 | 19.98 | 75,776 | +1.37% |
| 2026-10-19 | 19.75 | 19.91 | 19.56 | 19.71 | 98,890 | -0.30% |
| 2026-10-16 | 20.09 | 20.26 | 19.66 | 19.77 | 106,289 | -1.30% |
| 2026-10-15 | 19.84 | 20.09 | 19.68 | 20.03 | 146,120 | +1.68% |
| 2026-10-14 | 19.64 | 19.86 | 19.58 | 19.7 | 143,761 | -1.20% |
| 2026-10-13 | 19.95 | 20.21 | 19.8 | 19.94 | 109,805 | -0.30% |
| 2026-10-12 | 19.85 | 20.45 | 19.815 | 20 | 147,260 | +0.15% |
| 2026-10-09 | 20.24 | 20.3 | 19.97 | 19.97 | 113,380 | -1.67% |
| 2026-10-08 | 19.93 | 20.44 | 19.93 | 20.31 | 110,029 | +0.94% |
| 2026-10-07 | 20.23 | 20.33 | 19.98 | 20.12 | 119,184 | -1.52% |
| 2026-10-06 | 20.52 | 20.67 | 20.37 | 20.43 | 109,030 | +0.10% |
| 2026-10-05 | 20.55 | 20.58 | 20.26 | 20.41 | 112,614 | -0.20% |
| 2026-10-02 | 20.45 | 20.66 | 20.28 | 20.45 | 101,581 | +0.79% |
| 2026-10-01 | 20.09 | 20.3 | 19.69 | 20.29 | 143,969 | +0.74% |
| 2026-09-30 | 20.59 | 20.59 | 20.04 | 20.14 | 138,761 | -1.23% |
| 2026-09-29 | 20.61 | 20.655 | 20.045 | 20.39 | 144,298 | -0.92% |
| 2026-09-28 | 20.72 | 20.78 | 20.525 | 20.58 | 149,636 | -0.48% |
| 2026-09-25 | 20.78 | 21 | 20.64 | 20.68 | 160,928 | -0.29% |
| 2026-09-24 | 20.51 | 20.74 | 20.4 | 20.74 | 127,371 | +1.47% |
| 2026-09-23 | 20.83 | 21.145 | 20.41 | 20.44 | 151,043 | -1.97% |
| 2026-09-22 | 21 | 21.21 | 20.77 | 20.85 | 142,681 | +0.24% |
| 2026-09-21 | 20.82 | 21.05 | 20.57 | 20.8 | 148,483 | +0.43% |
| 2026-09-18 | 20.99 | 21.02 | 20.5 | 20.71 | 574,881 | -1.00% |
| 2026-09-17 | 21.23 | 21.39 | 20.805 | 20.92 | 184,358 | -0.66% |
| 2026-09-16 | 21.47 | 21.53 | 20.78 | 21.06 | 113,374 | -1.86% |
| 2026-09-15 | 21.47 | 21.71 | 21.29 | 21.46 | 117,418 | +0.28% |
| 2026-09-14 | 21.42 | 21.66 | 21.255 | 21.4 | 141,733 | -0.28% |
| 2026-09-11 | 21.68 | 21.68 | 21.26 | 21.46 | 85,694 | +0.00% |
| 2026-09-10 | 21.29 | 21.49 | 21.125 | 21.46 | 99,631 | +0.75% |
| 2026-09-09 | 21.24 | 21.365 | 20.975 | 21.3 | 125,590 | -0.05% |
| 2026-09-08 | 21.69 | 21.69 | 21.3 | 21.31 | 96,018 | -2.02% |
| 2026-09-04 | 21.68 | 21.78 | 21.33 | 21.75 | 86,711 | +1.12% |
| 2026-09-03 | 21.43 | 21.575 | 21.33 | 21.51 | 90,816 | +1.03% |
| 2026-09-02 | 21.06 | 21.47 | 21.06 | 21.29 | 117,573 | +1.53% |
| 2026-09-01 | 21.07 | 21.23 | 20.92 | 20.97 | 94,615 | -0.85% |
| 2026-08-31 | 21.19 | 21.4 | 21.05 | 21.15 | 96,124 | -0.89% |
| 2026-08-28 | 21.26 | 21.47 | 21.17 | 21.34 | 88,402 | +0.23% |
| 2026-08-27 | 21.09 | 21.359 | 20.81 | 21.29 | 145,667 | +0.57% |
| 2026-08-26 | 21.23 | 21.335 | 21.05 | 21.17 | 127,061 | -0.05% |
| 2026-08-25 | 21.53 | 21.53 | 21.085 | 21.18 | 86,018 | -0.94% |
| 2026-08-24 | 21.55 | 21.75 | 21.33 | 21.38 | 132,707 | -0.47% |
| 2026-08-21 | 21.5 | 21.52 | 21.19 | 21.48 | 235,756 | +0.47% |
| 2026-08-20 | 21.25 | 21.46 | 20.238 | 21.38 | 123,507 | -0.28% |
| 2026-08-19 | 22.04 | 22.3 | 21.38 | 21.44 | 122,583 | -2.59% |
| 2026-08-18 | 22.25 | 22.25 | 21.857 | 22.01 | 108,429 | -0.36% |
| 2026-08-17 | 22.19 | 22.3 | 22.01 | 22.09 | 114,369 | -0.81% |
| 2026-08-14 | 22.2 | 22.37 | 22.07 | 22.27 | 102,718 | +0.27% |
| 2026-08-13 | 22.15 | 22.458 | 22.09 | 22.21 | 178,953 | +0.91% |
| 2026-08-12 | 22.24 | 22.24 | 21.95 | 22.01 | 125,059 | -0.23% |
| 2026-08-11 | 21.89 | 22.08 | 21.88 | 22.06 | 124,925 | +0.64% |
| 2026-08-10 | 21.81 | 21.93 | 21.73 | 21.92 | 152,301 | -0.41% |
| 2026-08-07 | 21.89 | 22.04 | 21.766 | 22.01 | 136,778 | -0.09% |
| 2026-08-06 | 22.32 | 22.38 | 21.9 | 22.03 | 113,391 | -0.45% |
| 2026-08-05 | 22.21 | 22.21 | 21.82 | 22.13 | 109,628 | +0.36% |
| 2026-08-04 | 22.15 | 22.4 | 21.98 | 22.17 | 177,683 | +1.14% |
| 2026-08-03 | 22.21 | 22.27 | 21.8 | 21.92 | 361,724 | +0.00% |
| 2026-07-31 | 21.75 | 21.96 | 21.465 | 21.92 | 218,946 | +0.78% |
| 2026-07-30 | 22 | 22.095 | 21.58 | 21.75 | 182,237 | -1.41% |
| 2026-07-29 | 21.99 | 22.25 | 21.915 | 22.06 | 376,149 | -0.68% |
| 2026-07-28 | 21.79 | 22.29 | 21.68 | 22.21 | 176,160 | +2.16% |
| 2026-07-27 | 21.75 | 22.035 | 21.68 | 21.74 | 326,452 | -0.46% |
| 2026-07-24 | 21.68 | 22.06 | 21.405 | 21.84 | 266,559 | +1.25% |
| 2026-07-23 | 20.94 | 21.6 | 20.47 | 21.57 | 337,958 | +4.91% |
| 2026-07-22 | 21.01 | 21.29 | 20.4 | 20.56 | 228,556 | -1.39% |
| 2026-07-21 | 20.72 | 20.98 | 20.59 | 20.85 | 187,629 | -0.19% |
| 2026-07-20 | 20.93 | 21.146 | 20.68 | 20.89 | 223,591 | -0.43% |
| 2026-07-17 | 21.22 | 21.29 | 20.82 | 20.98 | 291,797 | -2.10% |
| 2026-07-16 | 20.66 | 21.44 | 20.53 | 21.43 | 326,161 | +4.49% |
| 2026-07-15 | 20.5 | 20.62 | 20.39 | 20.51 | 289,760 | +0.54% |
| 2026-07-14 | 20.6 | 20.71 | 20.285 | 20.4 | 339,810 | +0.44% |
| 2026-07-13 | 20.22 | 20.42 | 20.015 | 20.31 | 458,110 | +0.99% |
| 2026-07-10 | 19.95 | 20.13 | 19.93 | 20.11 | 163,874 | +0.45% |
| 2026-07-09 | 19.75 | 20.14 | 19.71 | 20.02 | 322,051 | +1.16% |
| 2026-07-08 | 20.09 | 20.26 | 19.66 | 19.79 | 241,440 | -1.88% |
| 2026-07-07 | 20.4 | 20.575 | 20.14 | 20.17 | 241,206 | -1.18% |
| 2026-07-06 | 20.25 | 20.605 | 20.14 | 20.41 | 382,882 | +0.89% |
| 2026-07-02 | 20.61 | 20.64 | 20.18 | 20.23 | 349,176 | -1.27% |
| 2026-07-01 | 20.17 | 20.64 | 20.06 | 20.49 | 406,021 | +1.99% |
| 2026-06-30 | 20.4 | 20.4 | 20.025 | 20.09 | 453,513 | -0.84% |
| 2026-06-29 | 20.6 | 20.6 | 20.03 | 20.26 | 419,852 | -1.84% |
| 2026-06-26 | 20.16 | 20.64 | 19.87 | 20.64 | 1,219,751 | +3.30% |
| 2026-06-25 | 21.06 | 21.195 | 19.83 | 19.98 | 1,047,286 | -6.11% |
| 2026-06-24 | 21.13 | 21.365 | 21.07 | 21.28 | 348,897 | +0.95% |
| 2026-06-23 | 20.86 | 21.08 | 20.77 | 21.08 | 623,097 | +1.79% |
| 2026-06-22 | 20.57 | 20.86 | 20.52 | 20.71 | 151,850 | +0.73% |
| 2026-06-18 | 20.65 | 20.97 | 20.44 | 20.56 | 317,426 | +0.34% |
| 2026-06-17 | 20.68 | 21.065 | 20.35 | 20.49 | 227,154 | -1.06% |
| 2026-06-16 | 20.95 | 21.19 | 20.68 | 20.71 | 159,832 | -0.19% |
| 2026-06-15 | 21.25 | 21.29 | 20.71 | 20.75 | 172,281 | -1.75% |
| 2026-06-12 | 20.91 | 21.145 | 20.9 | 21.12 | 210,352 | +1.64% |
| 2026-06-11 | 20.8 | 20.89 | 20.48 | 20.78 | 251,863 | +0.63% |
| 2026-06-10 | 20.61 | 20.8 | 20.61 | 20.65 | 185,442 | +0.73% |
| 2026-06-09 | 20.54 | 20.915 | 20.46 | 20.5 | 206,540 | +0.24% |
| 2026-06-08 | 20.43 | 20.61 | 20.23 | 20.45 | 662,859 | +1.04% |
| 2026-06-05 | 20.09 | 20.64 | 20.007 | 20.24 | 550,487 | +0.85% |
| 2026-06-04 | 19.89 | 20.085 | 19.8 | 20.07 | 363,088 | +2.66% |
| 2026-06-03 | 19.74 | 19.805 | 19.505 | 19.55 | 177,821 | -1.61% |
| 2026-06-02 | 19.6 | 20.03 | 19.6 | 19.87 | 318,347 | +0.76% |
| 2026-06-01 | 19.65 | 19.73 | 19.42 | 19.72 | 234,712 | -0.40% |
| 2026-05-29 | 19.69 | 19.9 | 19.65 | 19.8 | 185,378 | +0.46% |
| 2026-05-28 | 19.66 | 20.03 | 19.48 | 19.71 | 145,031 | -0.15% |
| 2026-05-27 | 19.98 | 20.06 | 19.715 | 19.74 | 155,884 | -0.90% |
| 2026-05-26 | 19.86 | 20.18 | 19.72 | 19.92 | 143,011 | +0.61% |
| 2026-05-22 | 19.9 | 20.075 | 19.77 | 19.8 | 189,192 | +0.05% |
| 2026-05-21 | 19.66 | 19.86 | 19.53 | 19.79 | 433,007 | +0.35% |
| 2026-05-20 | 19.45 | 19.88 | 19.45 | 19.72 | 162,081 | +1.75% |
| 2026-05-19 | 19.45 | 19.5 | 19.29 | 19.38 | 126,677 | -0.46% |
| 2026-05-18 | 19.37 | 19.646 | 19.37 | 19.47 | 196,963 | +1.04% |
| 2026-05-15 | 19.41 | 19.41 | 19.16 | 19.27 | 113,080 | -1.08% |
| 2026-05-14 | 19.5 | 19.7 | 19.45 | 19.48 | 143,181 | +0.57% |
| 2026-05-13 | 19.32 | 19.6 | 19.32 | 19.37 | 160,278 | -0.51% |