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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.16	20.29	20.29	20.5	19.98	203,519
February 19, 2026	20.06	20.12	20.12	21.03	19.91	199,123
February 18, 2026	20.46	20.18	20.18	20.91	20.13	96,848
February 17, 2026	20.45	20.53	20.53	20.69	20.37	156,498
February 13, 2026	20.49	20.36	20.36	20.59	20.16	127,000
February 12, 2026	20.77	20.32	20.32	20.97	20.16	135,200
February 11, 2026	20.75	20.56	20.56	21.08	20.44	101,800
February 10, 2026	20.94	20.75	20.75	21.13	20.7	195,767
February 09, 2026	20.99	20.89	20.89	21.19	20.88	124,600
February 06, 2026	21.16	21.07	21.07	21.38	20.96	141,900
February 05, 2026	20.89	20.9	20.9	21.28	20.84	84,400
February 04, 2026	20.58	20.91	20.91	21.46	20.58	117,200
February 03, 2026	20.56	20.51	20.51	20.56	20.1	154,758
February 02, 2026	19.5	20.11	20.11	20.23	19.5	119,063
January 30, 2026	19.44	19.46	19.46	19.62	19.17	102,200
January 29, 2026	19.78	19.48	19.48	19.78	19.09	134,195
January 28, 2026	18.6	18.56	18.56	18.61	18.32	78,000
January 27, 2026	18.57	18.51	18.51	18.74	18.49	62,500
January 26, 2026	18.64	18.59	18.59	19.28	18.41	86,900
January 23, 2026	19.38	18.65	18.65	19.45	18.65	108,960
January 22, 2026	19.25	19.5	19.5	19.81	19.25	66,600
January 21, 2026	18.55	19.3	19.3	19.42	18.55	96,500
January 20, 2026	18.47	18.44	18.44	18.66	18.42	81,200
January 16, 2026	18.6	18.67	18.67	18.88	18.56	85,100
January 15, 2026	18.46	18.68	18.68	18.92	18.46	87,100
January 14, 2026	18.08	18.42	18.42	18.46	17.87	83,900
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

Colony Bankcorp, Inc. (CBAN) NASDAQ