Colony Bankcorp, Inc. (CBAN) NASDAQ

19.33

-0.07(-0.36%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 06, 2026	19.46	19.7	19.7	19.83	19.2	174,300
March 05, 2026	19.9	19.87	19.87	20.04	19.59	159,600
March 04, 2026	20.04	20	20	20.22	19.88	158,965
March 03, 2026	19.56	19.86	19.86	20.01	19.56	184,013
March 02, 2026	19.6	20.01	20.01	20.3	19.6	356,900
February 27, 2026	20.25	19.83	19.83	20.45	19.81	192,705
February 26, 2026	20.6	20.58	20.58	21.04	20.3	172,300
February 25, 2026	20.25	20.51	20.51	20.66	20.2	298,300
February 24, 2026	20.17	20.08	20.08	20.51	19.89	125,700
February 23, 2026	20.3	20.13	20.13	20.65	19.91	260,100
February 20, 2026	20.16	20.29	0	20.5	19.98	203,519
February 19, 2026	20.06	20.12	0	21.03	19.91	199,123
February 18, 2026	20.46	20.18	0	20.91	20.13	96,848
February 17, 2026	20.45	20.53	0	20.69	20.37	161,021
February 13, 2026	20.49	20.36	0	20.59	20.16	127,000
February 12, 2026	20.77	20.32	0	20.97	20.16	135,239
February 11, 2026	20.75	20.56	0	21.08	20.44	101,800
February 10, 2026	20.94	20.75	0	21.13	20.7	195,800
February 09, 2026	20.99	20.89	0	21.19	20.88	124,627
February 06, 2026	21.16	21.07	0	21.38	20.96	141,919
February 05, 2026	20.89	20.9	0	21.28	20.84	84,400
February 04, 2026	20.58	20.91	0	21.46	20.58	117,244
February 03, 2026	20.11	20.51	0	20.65	20.06	166,500
February 02, 2026	19.5	20.11	0	20.23	19.5	133,317
January 30, 2026	19.44	19.46	0	19.62	19.17	102,200
January 29, 2026	18.94	19.48	0	20.01	18.91	147,526
January 28, 2026	18.6	18.56	0	18.61	18.32	78,000
January 27, 2026	18.57	18.51	0	18.74	18.49	62,500
January 26, 2026	18.64	18.59	0	19.28	18.41	86,906
January 23, 2026	19.38	18.65	0	19.53	18.5	123,034
January 22, 2026	19.25	19.5	0	19.81	19.25	66,618
January 21, 2026	18.55	19.3	0	19.42	18.55	96,500
January 20, 2026	18.47	18.44	0	18.66	18.42	81,200
January 16, 2026	18.6	18.67	0	18.88	18.56	85,100
January 15, 2026	18.46	18.68	0	18.92	18.46	87,100
January 14, 2026	18.08	18.42	0	18.46	17.87	83,900
January 13, 2026	17.98	18.07	0	18.19	17.83	71,400
January 12, 2026	18.1	17.97	0	18.29	17.91	96,200
January 09, 2026	18.28	18.15	0	18.37	17.86	63,700
January 08, 2026	17.8	18.25	0	18.42	17.8	217,100
January 07, 2026	17.94	17.88	0	17.96	17.62	124,700
January 06, 2026	17.77	17.91	0	17.95	17.7	128,500
January 05, 2026	17.69	17.86	0	18.23	17.69	183,900
January 02, 2026	17.86	17.71	0	18.02	17.51	77,600
December 31, 2025	17.95	17.82	0	17.98	17.8	76,900
December 30, 2025	18	17.88	0	18.04	17.8	72,700
December 29, 2025	18.05	17.95	0	18.07	17.9	98,000
December 26, 2025	18	18.05	0	18.16	18	63,100
December 24, 2025	18.01	18.07	0	18.2	17.96	36,900
December 23, 2025	18.11	18.03	0	18.3	18.03	64,700
December 22, 2025	18.34	18.12	0	18.48	18.03	107,700
December 19, 2025	18.5	18.35	0	18.59	18.16	170,500
December 18, 2025	18.49	18.54	0	18.8	18.45	112,100
December 17, 2025	18.44	18.43	0	18.69	18.36	92,900
December 16, 2025	18.41	18.41	0	18.55	18.18	77,300