Colony Bankcorp, Inc. (CBAN) NYSE

19.87

+0.15(+0.76%)

Updated at June 02 04:00PM

Currency In USD

CBAN Historical Return

If you invested $1000 in Colony Bankcorp, Inc. (CBAN) 10 years ago, it would be worth $2,635.28 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,247.33, while $1000 invested 1 year ago would be worth $1,354.46. This corresponds to total returns of 163.53%, 24.73%, 35.45%, respectively, with annualized returns of 10.17%, 4.52%, 35.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBAN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.6	19.87	19.87	20.03	19.6	314,563
June 01, 2026	19.65	19.72	19.72	19.73	19.42	234,712
May 29, 2026	19.69	19.8	19.8	19.9	19.65	185,280
May 28, 2026	19.66	19.71	19.71	20.03	19.48	137,214
May 27, 2026	19.98	19.74	19.74	20.06	19.73	134,800
May 26, 2026	19.86	19.92	19.92	20.18	19.72	143,011
May 22, 2026	19.9	19.8	19.8	20.08	19.77	189,192
May 21, 2026	19.66	19.79	19.79	19.86	19.53	433,007
May 20, 2026	19.51	19.72	19.72	19.88	19.45	143,349
May 19, 2026	19.31	19.38	19.38	19.5	19.29	101,872
May 18, 2026	19.37	19.47	19.47	19.65	19.37	184,225
May 15, 2026	19.41	19.27	19.27	19.41	19.16	113,080
May 14, 2026	19.5	19.48	19.48	19.7	19.45	122,417
May 13, 2026	19.32	19.37	19.37	19.6	19.32	153,835
May 12, 2026	19.54	19.47	19.47	19.59	19.15	159,711
May 11, 2026	19.83	19.54	19.54	19.85	19.4	170,461
May 08, 2026	20	19.85	19.85	20.08	19.65	222,492
May 07, 2026	19.75	19.8	19.8	20.01	19.7	227,027
May 06, 2026	19.74	19.72	19.72	19.88	19.69	136,793
May 05, 2026	19.54	19.68	19.68	20.25	19.49	187,071
May 04, 2026	19.87	19.43	19.43	19.94	19.41	277,312
May 01, 2026	19.77	19.83	19.83	20.07	19.67	173,780
April 30, 2026	19.98	19.84	19.84	20.01	19.75	163,174
April 29, 2026	19.98	19.69	19.69	20.14	19.65	180,622
April 28, 2026	20.15	20.12	20.12	20.27	19.99	371,496
April 27, 2026	19.83	19.96	19.96	20.35	19.75	354,139
April 24, 2026	19.96	19.89	19.89	20.24	19.8	376,921
April 23, 2026	19.82	19.98	19.98	20.57	19.29	693,656
April 22, 2026	20.8	20.81	20.81	20.93	20.39	214,057
April 21, 2026	21.27	20.62	20.62	21.33	20.58	243,669
April 20, 2026	21.22	21.23	21.23	21.49	21.15	450,945
April 17, 2026	21.09	21.25	21.25	21.61	21.05	540,522
April 16, 2026	20.89	20.79	20.79	21.08	20.77	211,935
April 15, 2026	20.94	20.99	20.99	21.23	20.84	325,141
April 14, 2026	20.83	20.98	20.98	21.04	20.67	306,429
April 13, 2026	20.87	20.94	20.94	21.02	20.71	268,205
April 10, 2026	21.22	20.95	20.95	21.22	20.79	257,023
April 09, 2026	20.78	21.18	21.18	21.31	20.75	494,041
April 08, 2026	20.67	20.83	20.83	21.13	20.67	426,936
April 07, 2026	20.22	20.27	20.27	20.34	20.15	370,046
April 06, 2026	20.14	20.27	20.27	20.34	20.03	357,899
April 02, 2026	19.84	20.11	20.11	20.19	19.75	315,169
April 01, 2026	20.1	20.09	20.09	20.37	20.08	194,848
March 31, 2026	19.75	19.97	19.97	20.14	19.63	286,917
March 30, 2026	19.59	19.54	19.54	19.66	19.43	131,593
March 27, 2026	19.48	19.52	19.52	19.82	19.4	94,370
March 26, 2026	19.54	19.65	19.65	19.74	19.48	124,378
March 25, 2026	19.75	19.68	19.68	19.94	19.43	180,508
March 24, 2026	19.26	19.63	19.66	19.86	19.26	194,275
March 23, 2026	20.05	19.46	19.46	20.62	19.38	547,167
March 20, 2026	19.5	19.03	19.03	19.9	19.03	813,390
March 19, 2026	18.98	19.4	19.4	19.58	18.96	107,471
March 18, 2026	19.36	19.08	19.08	19.46	19.02	163,678
March 17, 2026	19.68	19.48	19.48	19.79	19.47	111,122
March 16, 2026	19.56	19.52	19.52	19.78	19.5	153,025
March 13, 2026	19.59	19.33	19.33	19.65	19.27	127,248
March 12, 2026	19.05	19.4	19.4	19.52	19	104,263
March 11, 2026	19.5	19.41	19.41	19.92	19.33	116,139
March 10, 2026	19.5	19.71	19.71	20.07	19.48	190,398
March 09, 2026	19.5	19.6	19.6	19.73	19.04	163,002