Colony Bankcorp, Inc. - CBAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16.43	16.48	16.48	16.55	16.36	44,066
August 15, 2025	16.68	16.48	16.48	16.68	16.3	39,143
August 14, 2025	16.78	16.62	16.62	16.83	16.51	69,722
August 13, 2025	16.6	16.93	16.93	16.94	16.38	82,401
August 12, 2025	16.22	16.43	16.43	16.48	16.01	148,100
August 11, 2025	16.02	16.08	16.08	16.08	15.86	44,100
August 08, 2025	16.02	15.94	15.94	16.06	15.91	34,066
August 07, 2025	16.13	15.92	15.92	16.13	15.86	32,524
August 06, 2025	16.02	16.02	16.02	16.33	16	40,300
August 05, 2025	16.3	16.17	16.06	16.44	16.03	41,600
August 04, 2025	16.01	16.27	16.15	16.27	16	35,300
August 01, 2025	16.15	16.01	15.9	16.32	15.87	62,000
July 31, 2025	16.34	16.39	16.27	16.52	16.3	43,900
July 30, 2025	16.62	16.51	16.39	16.79	16.34	51,400
July 29, 2025	16.56	16.62	16.5	17.08	16.51	46,100
July 28, 2025	16.64	16.52	16.4	16.68	16.45	41,600
July 25, 2025	16.73	16.54	16.42	16.73	16.45	53,300
July 24, 2025	18.05	16.74	16.62	18.05	16.61	233,900
July 23, 2025	17.89	17.8	17.67	18	17.72	31,800
July 22, 2025	17.6	17.73	17.6	17.84	17.6	59,000
July 21, 2025	17.52	17.62	17.49	17.77	17.5	48,100
July 18, 2025	17.76	17.52	17.52	17.76	17.47	41,300
July 17, 2025	17.41	17.67	17.67	17.7	17.41	39,000
July 16, 2025	17.3	17.46	17.46	17.48	16.98	31,546
July 15, 2025	17.62	17.21	17.21	17.73	17.15	53,000
July 14, 2025	17.43	17.71	17.71	17.73	17.39	36,100
July 11, 2025	17.68	17.43	17.43	17.82	17.38	41,600
July 10, 2025	17.78	17.74	17.74	17.94	17.71	45,500
July 09, 2025	17.77	17.85	17.85	18.01	17.68	46,500
July 08, 2025	17.47	17.83	17.83	17.93	17.45	285,900
July 07, 2025	17.27	17.26	17.26	17.51	17.26	51,200
July 03, 2025	17.3	17.44	17.44	17.48	17.29	30,900
July 02, 2025	17	17.14	17.14	17.19	16.97	53,800
July 01, 2025	16.51	17.02	17.02	17.38	16.51	52,500
June 30, 2025	16.62	16.47	16.47	16.66	16.45	35,000
June 27, 2025	16.48	16.53	16.53	16.73	16.48	132,314
June 26, 2025	16.09	16.47	16.47	16.47	16.09	24,000
June 25, 2025	16.26	15.99	15.99	16.32	15.94	36,543
June 24, 2025	15.78	16.27	16.27	16.39	15.78	59,427
June 23, 2025	15.14	15.63	15.63	15.82	15.01	44,620
June 20, 2025	15.38	15.26	15.26	15.46	15.17	69,224
June 18, 2025	15	15.28	15.28	15.34	15	37,232
June 17, 2025	15.01	15.02	15.02	15.25	15.01	51,600
June 16, 2025	15.37	15.18	15.18	15.47	15.05	38,000
June 13, 2025	15.48	15.27	15.27	15.6	15.22	50,200
June 12, 2025	15.63	15.7	15.7	15.75	15.52	35,535
June 11, 2025	16	15.69	15.69	16.16	15.64	109,100
June 10, 2025	15.76	15.95	15.95	15.99	15.76	45,300
June 09, 2025	15.6	15.76	15.76	15.8	15.51	42,100
June 06, 2025	15.55	15.59	15.59	15.71	15.43	39,916
June 05, 2025	15.49	15.28	15.28	15.52	15.26	58,900
June 04, 2025	15.4	15.51	15.51	15.52	15.23	47,700
June 03, 2025	14.98	15.44	15.44	15.5	14.98	55,533
June 02, 2025	15.19	14.97	14.97	15.3	14.92	50,633
May 30, 2025	14.87	15.29	15.29	15.41	14.87	51,111
May 29, 2025	15.15	14.98	14.98	15.15	14.63	137,236
May 28, 2025	15.61	15.01	15.01	15.8	14.86	208,200
May 27, 2025	15.35	15.65	15.65	15.68	15.26	35,886
May 23, 2025	14.96	15.25	15.25	15.31	14.96	38,200
May 22, 2025	15.31	15.27	15.27	15.46	15.15	26,332

Colony Bankcorp, Inc. (CBAN) NASDAQ