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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.01	17	17	17.1	16.92	45,400
September 09, 2025	17.13	17.03	17.03	17.32	16.96	26,200
September 08, 2025	17.2	17.2	17.2	17.32	16.99	30,618
September 05, 2025	17.48	17.1	17.1	17.56	16.98	41,305
September 04, 2025	17.09	17.44	17.44	17.44	16.91	43,900
September 03, 2025	16.94	17.02	17.02	17.08	16.9	35,800
September 02, 2025	17.06	16.99	16.99	17.11	16.92	48,000
August 29, 2025	17.2	17.18	17.18	17.2	17.04	34,200
August 28, 2025	17.21	17.09	17.09	17.21	17	73,227
August 27, 2025	17.13	17.12	17.12	17.22	17.01	36,200
August 26, 2025	16.9	17.13	17.13	17.22	16.9	54,834
August 25, 2025	17.3	16.99	16.99	17.5	16.97	59,500
August 22, 2025	16.44	17.15	17.15	17.2	16.38	85,800
August 21, 2025	16.28	16.41	16.41	16.49	16.27	43,200
August 20, 2025	16.45	16.4	16.4	16.51	16.11	64,800
August 19, 2025	16.48	16.4	16.4	16.62	16.26	61,422
August 18, 2025	16.43	16.48	16.48	16.55	16.36	44,066
August 15, 2025	16.68	16.48	16.48	16.68	16.3	39,143
August 14, 2025	16.78	16.62	16.62	16.83	16.51	69,722
August 13, 2025	16.6	16.93	16.93	16.94	16.38	82,401
August 12, 2025	16.22	16.43	16.43	16.48	16.01	148,100
August 11, 2025	16.02	16.08	16.08	16.08	15.86	44,100
August 08, 2025	16.02	15.94	15.94	16.06	15.91	34,066
August 07, 2025	16.13	15.92	15.92	16.13	15.86	32,524
August 06, 2025	16.02	16.02	16.02	16.33	16	40,300
August 05, 2025	16.3	16.17	16.06	16.44	16.03	41,600
August 04, 2025	16.01	16.27	16.15	16.27	16	35,300
August 01, 2025	16.15	16.01	15.9	16.32	15.87	62,000
July 31, 2025	16.34	16.39	16.27	16.52	16.3	43,900
July 30, 2025	16.62	16.51	16.39	16.79	16.34	51,400
July 29, 2025	16.56	16.62	16.5	17.08	16.51	46,100
July 28, 2025	16.64	16.52	16.4	16.68	16.45	41,600
July 25, 2025	16.73	16.54	16.42	16.73	16.45	53,300
July 24, 2025	18.05	16.74	16.62	18.05	16.61	233,900
July 23, 2025	17.89	17.8	17.67	18	17.72	31,800
July 22, 2025	17.6	17.73	17.6	17.84	17.6	59,000
July 21, 2025	17.52	17.62	17.49	17.77	17.5	48,100
July 18, 2025	17.76	17.52	17.52	17.76	17.47	41,300
July 17, 2025	17.41	17.67	17.67	17.7	17.41	39,000
July 16, 2025	17.3	17.46	17.46	17.48	16.98	31,546
July 15, 2025	17.62	17.21	17.21	17.73	17.15	53,000
July 14, 2025	17.43	17.71	17.71	17.73	17.39	36,100
July 11, 2025	17.68	17.43	17.43	17.82	17.38	41,600
July 10, 2025	17.78	17.74	17.74	17.94	17.71	45,500
July 09, 2025	17.77	17.85	17.85	18.01	17.68	46,500
July 08, 2025	17.47	17.83	17.83	17.93	17.45	285,900
July 07, 2025	17.27	17.26	17.26	17.51	17.26	51,200
July 03, 2025	17.3	17.44	17.44	17.48	17.29	30,900

Colony Bankcorp, Inc. (CBAN) NASDAQ