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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.69	15.96	15.96	16.7	15.9	42,526
October 15, 2025	17.16	16.84	16.84	17.16	16.72	45,100
October 14, 2025	16.31	17.07	17.07	17.11	16.31	54,611
October 13, 2025	16.24	16.41	16.41	16.43	16.05	43,700
October 10, 2025	16.64	16.06	16.06	16.85	16.05	39,942
October 09, 2025	16.63	16.66	16.66	16.69	16.41	39,315
October 08, 2025	16.73	16.69	16.69	16.82	16.61	25,400
October 07, 2025	16.79	16.71	16.71	16.98	16.7	38,300
October 06, 2025	16.9	16.82	16.82	17.14	16.8	38,500
October 03, 2025	16.65	16.8	16.8	16.91	16.65	36,449
October 02, 2025	16.74	16.66	16.66	16.94	16.49	42,500
October 01, 2025	16.89	16.81	16.81	16.91	16.69	44,238
September 30, 2025	17.19	17.01	17.01	17.44	16.89	70,506
September 29, 2025	17.69	17.33	17.33	17.77	17.24	59,000
September 26, 2025	17.75	17.65	17.65	17.85	17.6	25,819
September 25, 2025	17.85	17.67	17.67	17.88	17.65	37,000
September 24, 2025	18.1	17.81	17.81	18.19	17.71	43,032
September 23, 2025	17.95	18.03	18.03	18.41	17.94	93,000
September 22, 2025	17.57	17.89	17.89	18.2	17.54	125,000
September 19, 2025	18.32	17.58	17.58	18.32	17.58	262,638
September 18, 2025	17.5	18.26	18.26	18.29	17.5	108,743
September 17, 2025	17.13	17.41	17.41	17.72	17.13	79,148
September 16, 2025	17.16	17.11	17.11	17.32	17	36,406
September 15, 2025	17.49	17.22	17.22	17.5	17.13	61,771
September 12, 2025	17.35	17.41	17.41	17.48	17.1	50,900
September 11, 2025	16.98	17.49	17.49	17.52	16.97	58,200

Colony Bankcorp, Inc. (CBAN) NASDAQ