Colony Bankcorp, Inc. (CBAN) NYSE

Currency In USD

CBAN Historical Return

If you invested $1000 in Colony Bankcorp, Inc. (CBAN) 10 years ago, it would be worth $2,782.38 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,378.69, while $1000 invested 1 year ago would be worth $1,280.86. This corresponds to total returns of 178.24%, 37.87%, 28.09%, respectively, with annualized returns of 10.77%, 6.63%, 28.09%.

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
August 21, 2026	21.5	21.48	21.48	21.52	21.19	239,965
August 20, 2026	21.25	21.38	21.38	21.46	20.24	123,518
August 19, 2026	22.04	21.44	21.44	22.3	21.39	0
August 18, 2026	22.25	22.01	22.01	22.25	21.86	108,448
August 17, 2026	22.19	22.09	22.09	22.3	22.01	125,798
August 14, 2026	22.2	22.27	22.27	22.37	22.07	102,719
August 13, 2026	22.15	22.21	22.21	22.46	22.09	182,042
August 12, 2026	22.24	22.01	22.01	22.24	21.95	0
August 11, 2026	21.89	22.06	22.06	22.08	21.88	0
August 10, 2026	21.81	21.92	21.92	21.93	21.73	152,302
August 07, 2026	21.89	22.01	22.01	22.04	21.77	136,779
August 06, 2026	22.32	22.03	22.03	22.38	21.9	113,393
August 05, 2026	22.21	22.13	22.13	22.21	21.82	109,629
August 04, 2026	22.15	22.17	22.17	22.4	21.98	177,684
August 03, 2026	22.21	21.92	21.92	22.27	21.8	355,087
July 31, 2026	21.75	21.92	21.92	21.96	21.47	218,946
July 30, 2026	22	21.75	21.75	22.1	21.58	182,237
July 29, 2026	21.99	22.06	22.06	22.25	21.92	376,148
July 28, 2026	21.79	22.21	22.21	22.29	21.68	176,159
July 27, 2026	21.75	21.74	21.74	22.04	21.68	326,451
July 23, 2026	20.94	21.57	21.57	21.6	20.47	337,955
July 22, 2026	21.01	20.56	20.56	21.29	20.4	228,551
July 21, 2026	20.72	20.85	20.85	20.98	20.59	187,628
July 20, 2026	20.93	20.89	20.89	21.15	20.68	223,590
July 17, 2026	21.22	20.98	20.98	21.29	20.82	291,792
July 16, 2026	20.66	21.43	21.43	21.44	20.53	325,950
July 15, 2026	20.53	20.51	20.51	20.65	20.39	238,675
July 14, 2026	20.6	20.4	20.4	20.71	20.29	339,810
July 13, 2026	20.22	20.31	20.31	20.42	20.02	458,052
July 10, 2026	19.95	20.11	20.11	20.13	19.93	163,874
July 09, 2026	19.75	20.02	20.02	20.14	19.71	322,030
July 08, 2026	20.09	19.79	19.79	20.26	19.66	241,440
July 07, 2026	20.4	20.17	20.17	20.58	20.14	241,206
July 06, 2026	20.25	20.41	20.41	20.61	20.14	376,772
July 02, 2026	20.61	20.23	20.23	20.64	20.18	337,920
July 01, 2026	20.17	20.49	20.49	20.64	20.06	396,372
June 30, 2026	20.4	20.09	20.09	20.4	20.02	436,779
June 29, 2026	20.6	20.26	20.26	20.6	20.03	395,774
June 26, 2026	20.16	20.64	20.64	20.64	19.87	1.22M
June 25, 2026	21.06	19.98	19.98	21.2	19.83	1.02M
June 24, 2026	21.13	21.28	21.28	21.37	21.07	346,909
June 23, 2026	20.86	21.08	21.08	21.08	20.77	623,097
June 22, 2026	20.57	20.71	20.71	20.86	20.52	150,546
June 18, 2026	20.65	20.56	20.56	20.97	20.44	294,159
June 17, 2026	20.68	20.49	20.49	21.07	20.35	227,154
June 16, 2026	20.95	20.71	20.71	21.19	20.68	155,989
June 15, 2026	21.25	20.75	20.75	21.29	20.71	169,304
June 12, 2026	20.91	21.12	21.12	21.15	20.9	208,933
June 11, 2026	20.8	20.78	20.78	20.89	20.48	250,649
June 10, 2026	20.61	20.65	20.65	20.8	20.61	185,442
June 09, 2026	20.54	20.5	20.5	20.92	20.46	206,540
June 08, 2026	20.43	20.45	20.45	20.61	20.23	662,737
June 05, 2026	20.09	20.24	20.24	20.64	20.01	0
June 04, 2026	19.89	20.07	20.07	20.09	19.8	363,088
June 03, 2026	19.74	19.55	19.55	19.81	19.5	171,552
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