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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.05	18.07	18.07	18.19	17.95	62,592
January 12, 2026	18.1	17.97	17.97	18.29	17.91	96,200
January 09, 2026	18.28	18.15	18.15	18.37	17.86	63,700
January 08, 2026	17.8	18.25	18.25	18.42	17.8	217,100
January 07, 2026	17.94	17.88	17.88	17.96	17.62	124,700
January 06, 2026	17.77	17.91	17.91	17.95	17.7	128,500
January 05, 2026	17.69	17.86	17.86	18.23	17.69	183,900
January 02, 2026	17.86	17.71	17.71	18.02	17.51	77,600
December 31, 2025	17.95	17.82	17.82	17.98	17.8	76,900
December 30, 2025	18	17.88	17.88	18.04	17.8	72,700
December 29, 2025	18.05	17.95	17.95	18.07	17.9	98,000
December 26, 2025	18	18.05	18.05	18.16	18	63,100
December 24, 2025	18.01	18.07	18.07	18.2	17.96	36,900
December 23, 2025	18.11	18.03	18.03	18.3	18.03	64,700
December 22, 2025	18.34	18.12	18.12	18.48	18.03	107,700
December 19, 2025	18.5	18.35	18.35	18.59	18.16	170,500
December 18, 2025	18.49	18.54	18.54	18.8	18.45	112,100
December 17, 2025	18.44	18.43	18.43	18.69	18.36	92,900
December 16, 2025	18.41	18.41	18.41	18.55	18.18	77,300
December 15, 2025	18.38	18.4	18.4	18.56	18.21	80,300
December 12, 2025	18.36	18.35	18.35	18.49	18.19	63,898
December 11, 2025	18.16	18.29	18.29	18.53	18.16	71,400
December 10, 2025	17.77	18.1	18.1	18.21	17.64	188,000
December 09, 2025	17.38	17.58	17.58	17.71	17.35	96,700
December 08, 2025	17.44	17.4	17.4	17.5	17.17	153,100
December 05, 2025	17.35	17.47	17.47	17.47	17	147,300
December 04, 2025	17.35	17.35	17.35	17.7	17.28	95,887
December 03, 2025	17.15	17.37	17.37	17.5	17.11	84,300
December 02, 2025	17.4	16.99	16.99	17.4	16.9	83,900
December 01, 2025	17.25	17.26	17.26	17.46	17.18	41,800
November 28, 2025	17.06	17.15	17.15	17.22	16.95	24,700
November 26, 2025	17.03	17	17	17.18	17	43,200
November 25, 2025	16.92	17.12	17.12	17.2	16.85	66,512
November 24, 2025	16.71	16.74	16.74	16.86	16.64	42,800
November 21, 2025	16.29	16.82	16.82	16.95	16.29	96,400
November 20, 2025	16.34	16.21	16.21	16.6	16.19	49,300
November 19, 2025	16.28	16.16	16.16	16.34	16.11	57,800
November 18, 2025	16.14	16.23	16.23	16.39	16.01	41,100
November 17, 2025	16.45	16.08	16.08	16.65	16.05	38,600
November 14, 2025	16.4	16.51	16.51	16.56	16.2	39,300
November 13, 2025	16.18	16.46	16.46	16.49	16.18	41,600
November 12, 2025	16.37	16.21	16.21	16.49	16.16	68,600
November 11, 2025	16.13	16.39	16.39	16.51	16.1	33,200
November 10, 2025	16.13	16.15	16.15	16.3	16	33,000
November 07, 2025	16.02	16.06	16.06	16.14	15.99	30,526
November 06, 2025	16.34	16.03	16.03	16.34	16	35,600
November 05, 2025	16.09	16.28	16.28	16.34	16.09	33,400
November 04, 2025	16	16.15	16.03	16.25	16	86,300
November 03, 2025	15.98	16.07	15.96	16.07	15.8	37,100
October 31, 2025	16	15.99	15.88	16.13	15.93	49,000
October 30, 2025	15.86	16.01	15.9	16.19	15.81	61,900
October 29, 2025	16.28	15.93	15.93	16.5	15.9	88,404
October 28, 2025	16.52	16.37	16.37	16.55	16.3	95,216
October 27, 2025	16.74	16.54	16.54	16.9	16.31	75,700
October 24, 2025	16.5	16.7	16.7	16.73	16.35	49,000
October 23, 2025	16.58	16.31	16.31	16.62	16.29	65,458
October 22, 2025	16.64	16.74	16.74	16.74	16.5	54,081
October 21, 2025	16.24	16.56	16.56	16.58	16.24	26,500
October 20, 2025	16.17	16.35	16.35	16.39	16.17	24,922
October 17, 2025	16.13	16.09	16.09	16.23	15.97	50,200

Colony Bankcorp, Inc. (CBAN) NASDAQ