Dark

CBAN
Colony Bankcorp Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:51 PM EDT

20.83USD-0.287%(-0.06)187,630

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.89)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

20.85USD+0.096%(+0.02)45,069

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	20.7200	20.9800	20.5900	20.8500	-0.191%	187,630	0.000%
2026-07-20	20.9300	21.1461	20.6800	20.8900	-0.429%	223,591	-0.191%
2026-07-17	21.2200	21.2900	20.8200	20.9800	-2.100%	291,798	-0.620%
2026-07-16	20.6600	21.4400	20.5300	21.4300	+4.486%	326,162	-2.706%
2026-07-15	20.5000	20.6200	20.3900	20.5100	+0.539%	289,760	+1.658%
2026-07-14	20.6000	20.7100	20.2850	20.4000	+0.443%	339,810	+2.206%
2026-07-13	20.2200	20.4200	20.0150	20.3100	+0.995%	458,110	+2.659%
2026-07-10	19.9500	20.1300	19.9300	20.1100	+0.450%	163,874	+3.680%
2026-07-09	19.7500	20.1400	19.7100	20.0200	+1.162%	322,052	+4.146%
2026-07-08	20.0900	20.2600	19.6600	19.7900	-1.884%	241,441	+5.356%
2026-07-07	20.4000	20.5750	20.1400	20.1700	-1.176%	241,207	+3.371%
2026-07-06	20.2500	20.6050	20.1400	20.4100	+0.890%	382,883	+2.156%
2026-07-02	20.6100	20.6400	20.1800	20.2300	-1.269%	349,176	+3.065%
2026-07-01	20.1700	20.6400	20.0600	20.4900	+1.991%	405,889	+1.757%
2026-06-30	20.4000	20.4000	20.0250	20.0900	-0.839%	453,513	+3.783%
2026-06-29	20.6000	20.6000	20.0300	20.2600	-1.841%	419,853	+2.912%
2026-06-26	20.1600	20.6400	19.8700	20.6400	+3.303%	1,219,752	+1.017%
2026-06-25	21.0600	21.1950	19.8300	19.9800	-6.109%	1,047,286	+4.354%
2026-06-24	21.1300	21.3650	21.0700	21.2800	+0.949%	348,897	-2.021%
2026-06-23	20.8600	21.0800	20.7700	21.0800	+1.787%	623,097	-1.091%
2026-06-22	20.5700	20.8600	20.5200	20.7100	+0.730%	151,850	+0.676%
2026-06-18	20.6500	20.9700	20.4400	20.5600	+0.342%	317,426	+1.411%
2026-06-17	20.6800	21.0650	20.3500	20.4900	-1.062%	227,155	+1.757%
2026-06-16	20.9500	21.1900	20.6800	20.7100	-0.193%	159,832	+0.676%
2026-06-15	21.2500	21.2900	20.7100	20.7500	-1.752%	172,282	+0.482%
2026-06-12	20.9100	21.1450	20.9000	21.1200	+1.636%	210,352	-1.278%
2026-06-11	20.8000	20.8900	20.4800	20.7800	+0.630%	251,864	+0.337%
2026-06-10	20.6100	20.8000	20.6100	20.6500	+0.732%	185,443	+0.969%
2026-06-09	20.5400	20.9150	20.4600	20.5000	+0.244%	206,540	+1.707%
2026-06-08	20.4300	20.6100	20.2300	20.4500	+1.038%	662,860	+1.956%
2026-06-05	20.0900	20.6400	20.0070	20.2400	+0.847%	550,488	+3.014%
2026-06-04	19.8900	20.0850	19.8000	20.0700	+2.660%	363,089	+3.886%
2026-06-03	19.7400	19.8050	19.5050	19.5500	-1.610%	177,822	+6.650%
2026-06-02	19.6000	20.0300	19.6000	19.8700	+0.761%	318,347	+4.932%
2026-06-01	19.6500	19.7300	19.4200	19.7200	-0.404%	234,713	+5.730%
2026-05-29	19.6900	19.9000	19.6500	19.8000	+0.457%	185,378	+5.303%
2026-05-28	19.6600	20.0300	19.4800	19.7100	-0.152%	145,031	+5.784%
2026-05-27	19.9800	20.0600	19.7150	19.7400	-0.904%	155,884	+5.623%
2026-05-26	19.8600	20.1800	19.7200	19.9200	+0.606%	143,012	+4.669%
2026-05-22	19.9000	20.0750	19.7700	19.8000	+0.051%	189,193	+5.303%
2026-05-21	19.6600	19.8600	19.5300	19.7900	+0.355%	433,007	+5.356%
2026-05-20	19.4500	19.8800	19.4500	19.7200	+1.754%	162,081	+5.730%
2026-05-19	19.4500	19.5000	19.2900	19.3800	-0.462%	126,677	+7.585%
2026-05-18	19.3700	19.6463	19.3700	19.4700	+1.038%	196,964	+7.088%
2026-05-15	19.4100	19.4100	19.1600	19.2700	-1.078%	113,081	+8.199%
2026-05-14	19.5000	19.7000	19.4500	19.4800	+0.568%	143,182	+7.033%
2026-05-13	19.3200	19.5999	19.3200	19.3700	-0.514%	160,278	+7.641%
2026-05-12	19.5400	19.5900	19.1500	19.4700	-0.358%	185,816	+7.088%
2026-05-11	19.8300	19.8450	19.4000	19.5400	-1.562%	179,248	+6.704%
2026-05-08	20.0000	20.0800	19.6500	19.8500	+0.253%	237,002	+5.038%
2026-05-07	19.7500	20.0090	19.7000	19.8000	+0.406%	227,486	+5.303%
2026-05-06	19.7400	19.8800	19.6900	19.7200	+0.203%	154,135	+5.730%
2026-05-05	19.5400	20.2510	19.4900	19.6800	+1.287%	187,071	+5.945%
2026-05-04	19.8700	19.9400	19.4100	19.4300	-2.017%	288,790	+7.308%
2026-05-01	19.7700	20.0699	19.6700	19.8300	-0.050%	186,540	+5.144%
2026-04-30	19.9800	20.0100	19.7500	19.8400	+0.762%	175,280	+5.091%
2026-04-29	19.9800	20.1350	19.6500	19.6900	-2.137%	224,889	+5.891%
2026-04-28	20.1500	20.2700	19.9900	20.1200	+0.802%	371,497	+3.628%
2026-04-27	19.8300	20.3500	19.7500	19.9600	+0.352%	354,140	+4.459%
2026-04-24	19.9600	20.2400	19.8000	19.8900	-0.450%	417,129	+4.827%
2026-04-23	19.8200	20.5700	19.2900	19.9800	-3.988%	693,657	+4.354%
2026-04-22	20.8000	20.9250	20.3900	20.8100	+0.921%	214,077	+0.192%
2026-04-21	21.2700	21.3250	20.5800	20.6200	-2.873%	244,155	+1.115%
2026-04-20	21.2200	21.4850	21.1500	21.2300	-0.094%	450,845	-1.790%
2026-04-17	21.0900	21.6100	21.0500	21.2500	+2.213%	540,533	-1.882%
2026-04-16	20.8900	21.0800	20.7700	20.7900	-0.953%	216,311	+0.289%
2026-04-15	20.9400	21.2300	20.8400	20.9900	+0.048%	325,141	-0.667%
2026-04-14	20.8300	21.0400	20.6700	20.9800	+0.191%	308,213	-0.620%
2026-04-13	20.8700	21.0200	20.7100	20.9400	-0.048%	270,794	-0.430%
2026-04-10	21.2200	21.2200	20.7900	20.9500	-1.086%	257,023	-0.477%
2026-04-09	20.7800	21.3050	20.7500	21.1800	+1.680%	494,017	-1.558%
2026-04-08	20.6700	21.1300	20.6700	20.8300	+2.763%	426,936	+0.096%
2026-04-07	20.2200	20.3400	20.1500	20.2700	0.000%	370,046	+2.861%
2026-04-06	20.1400	20.3400	20.0283	20.2700	+0.796%	357,899	+2.861%
2026-04-02	19.8400	20.1900	19.7500	20.1100	+0.100%	315,170	+3.680%
2026-04-01	20.1000	20.3700	20.0800	20.0900	+0.601%	194,848	+3.783%
2026-03-31	19.7500	20.1400	19.6300	19.9700	+2.201%	286,917	+4.407%
2026-03-30	19.5900	19.6550	19.4350	19.5400	+0.102%	131,594	+6.704%
2026-03-27	19.4800	19.8150	19.4000	19.5200	-0.662%	94,371	+6.814%
2026-03-26	19.5400	19.7350	19.4750	19.6500	-0.152%	124,378	+6.107%
2026-03-25	19.7500	19.9400	19.4300	19.6800	+0.102%	180,508	+5.945%
2026-03-24	19.2600	19.8800	19.2200	19.6600	+1.028%	263,034	+6.053%
2026-03-23	20.0500	20.6200	19.3800	19.4600	+2.260%	610,155	+7.143%
2026-03-20	19.5000	19.9000	19.0300	19.0300	-1.907%	813,526	+9.564%
2026-03-19	18.9800	19.6000	18.9500	19.4000	+1.677%	157,476	+7.474%
2026-03-18	19.3600	19.4600	19.0150	19.0800	-2.053%	163,678	+9.277%
2026-03-17	19.6800	19.7900	19.4700	19.4800	-0.205%	132,881	+7.033%
2026-03-16	19.5600	19.7800	19.5000	19.5200	+0.983%	153,026	+6.814%
2026-03-13	19.5900	19.6450	19.2700	19.3300	-0.361%	127,248	+7.863%
2026-03-12	19.0500	19.5200	19.0000	19.4000	-0.052%	123,228	+7.474%
2026-03-11	19.5000	19.9200	19.3300	19.4100	-1.522%	116,139	+7.419%
2026-03-10	19.5000	20.0650	19.4800	19.7100	+0.561%	191,793	+5.784%
2026-03-09	19.5000	19.7250	19.0350	19.6000	-0.508%	163,002	+6.378%
2026-03-06	19.4600	19.8300	19.1950	19.7000	-0.856%	174,269	+5.838%
2026-03-05	19.9000	20.0350	19.5850	19.8700	-0.650%	159,566	+4.932%
2026-03-04	20.0400	20.2150	19.8800	20.0000	+0.705%	189,124	+4.250%
2026-03-03	19.6700	20.0090	19.4550	19.8600	-0.750%	201,697	+4.985%
2026-03-02	19.6000	20.3000	19.6000	20.0100	+0.908%	356,888	+4.198%
2026-02-27	20.2500	20.4450	19.8100	19.8300	-3.644%	192,706	+5.144%
2026-02-26	20.6000	21.0400	20.3000	20.5800	+0.341%	170,834	+1.312%
2026-02-25	20.2500	20.6600	20.2000	20.5100	+2.141%	298,285	+1.658%
2026-02-24	20.1700	20.5050	19.8900	20.0800	-0.248%	125,683	+3.835%
2026-02-23	20.3000	20.6500	19.9050	20.1300	-0.789%	260,076	+3.577%
2026-02-20	20.1600	20.5000	19.9750	20.2900	+0.845%	203,519	+2.760%
2026-02-19	20.0600	21.0300	19.9100	20.1200	-0.297%	199,123	+3.628%
2026-02-18	20.4600	20.9100	20.1300	20.1800	-1.705%	96,848	+3.320%
2026-02-17	20.4500	20.6900	20.3700	20.5300	+0.835%	161,021	+1.559%
2026-02-13	20.4900	20.5900	20.1600	20.3600	+0.197%	126,896	+2.407%
2026-02-12	20.7700	20.9650	20.1600	20.3200	-1.167%	135,239	+2.608%
2026-02-11	20.7500	21.0800	20.4400	20.5600	-0.916%	101,766	+1.411%
2026-02-10	20.9400	21.1250	20.7000	20.7500	-0.670%	195,767	+0.482%
2026-02-09	20.9900	21.1900	20.8800	20.8900	-0.854%	124,627	-0.191%
2026-02-06	21.1600	21.3800	20.9600	21.0700	+0.813%	141,919	-1.044%
2026-02-05	20.8900	21.2800	20.8400	20.9000	-0.048%	84,353	-0.239%
2026-02-04	20.5800	21.4600	20.5800	20.9100	+1.950%	117,244	-0.287%
2026-02-03	20.1100	20.6500	20.0600	20.5100	+1.989%	166,476	+1.658%
2026-02-02	19.5000	20.2300	19.5000	20.1100	+3.340%	133,317	+3.680%
2026-01-30	19.4400	19.6200	19.1650	19.4600	-0.103%	102,178	+7.143%
2026-01-29	18.9400	20.0100	18.9100	19.4800	+4.957%	147,526	+7.033%
2026-01-28	18.6000	18.6100	18.3200	18.5600	+0.270%	77,966	+12.338%
2026-01-27	18.5700	18.7400	18.4900	18.5100	-0.430%	62,489	+12.642%
2026-01-26	18.6400	19.2800	18.4100	18.5900	-0.322%	86,896	+12.157%
2026-01-23	19.3800	19.5300	18.5000	18.6500	-4.359%	123,034	+11.796%
2026-01-22	19.2500	19.8050	19.2500	19.5000	+1.036%	66,618	+6.923%
2026-01-21	18.5500	19.4200	18.5500	19.3000	+4.664%	96,494	+8.031%
2026-01-20	18.4700	18.6600	18.4200	18.4400	-1.232%	81,153	+13.069%
2026-01-16	18.6000	18.8800	18.5600	18.6700	-0.054%	85,057	+11.676%
2026-01-15	18.4600	18.9200	18.4600	18.6800	+1.412%	87,059	+11.617%
2026-01-14	18.0800	18.4600	17.8650	18.4200	+1.937%	83,865	+13.192%
2026-01-13	17.9800	18.1900	17.8300	18.0700	+0.556%	71,364	+15.385%
2026-01-12	18.1000	18.2900	17.9100	17.9700	-0.992%	96,207	+16.027%
2026-01-09	18.2800	18.3700	17.8600	18.1500	-0.548%	63,395	+14.876%
2026-01-08	17.8000	18.4150	17.8000	18.2500	+2.069%	217,123	+14.247%
2026-01-07	17.9400	17.9600	17.6201	17.8800	-0.168%	124,666	+16.611%
2026-01-06	17.7700	17.9500	17.6950	17.9100	+0.280%	128,471	+16.415%
2026-01-05	17.6900	18.2300	17.6900	17.8600	+0.847%	183,943	+16.741%
2026-01-02	17.8600	18.0150	17.5050	17.7100	-0.617%	77,555	+17.730%
2025-12-31	17.9500	17.9750	17.8000	17.8200	-0.336%	76,914	+17.003%
2025-12-30	18.0000	18.0400	17.8046	17.8800	-0.390%	72,725	+16.611%
2025-12-29	18.0500	18.0700	17.9000	17.9500	-0.554%	98,018	+16.156%
2025-12-26	18.0000	18.1600	18.0000	18.0500	-0.111%	63,092	+15.512%
2025-12-24	18.0100	18.2000	17.9600	18.0700	+0.222%	36,882	+15.385%
2025-12-23	18.1100	18.3000	18.0300	18.0300	-0.497%	64,678	+15.641%
2025-12-22	18.3400	18.4800	18.0300	18.1200	-1.253%	107,917	+15.066%
2025-12-19	18.5000	18.5900	18.1600	18.3500	-1.025%	170,535	+13.624%
2025-12-18	18.4900	18.8000	18.4500	18.5400	+0.597%	112,091	+12.460%
2025-12-17	18.4400	18.6900	18.3600	18.4300	+0.109%	92,892	+13.131%
2025-12-16	18.4100	18.5500	18.1800	18.4100	+0.054%	77,273	+13.254%
2025-12-15	18.3800	18.5600	18.2050	18.4000	+0.272%	80,290	+13.315%
2025-12-12	18.3600	18.4900	18.1900	18.3500	+0.328%	81,682	+13.624%
2025-12-11	18.1600	18.5300	18.1600	18.2900	+1.050%	71,416	+13.997%
2025-12-10	17.7700	18.2100	17.6400	18.1000	+2.958%	188,003	+15.193%
2025-12-09	17.3800	17.7100	17.3500	17.5800	+1.034%	96,726	+18.601%
2025-12-08	17.4400	17.5000	17.1700	17.4000	-0.401%	153,055	+19.828%
2025-12-05	17.3500	17.4700	17.0000	17.4700	+0.692%	147,312	+19.347%
2025-12-04	17.3500	17.7000	17.2850	17.3500	-0.115%	109,101	+20.173%
2025-12-03	17.1500	17.5000	17.1050	17.3700	+2.237%	84,332	+20.035%
2025-12-02	17.4000	17.4000	16.9000	16.9900	-1.564%	83,880	+22.719%
2025-12-01	17.2500	17.4600	17.1820	17.2600	+0.641%	41,843	+20.800%
2025-11-28	17.0600	17.2200	16.9500	17.1500	+0.882%	24,735	+21.574%
2025-11-26	17.0300	17.1800	17.0000	17.0000	-0.701%	43,160	+22.647%
2025-11-25	16.9200	17.1950	16.8500	17.1200	+2.270%	66,512	+21.787%
2025-11-24	16.7100	16.8550	16.6400	16.7400	-0.476%	42,786	+24.552%
2025-11-21	16.2900	16.9500	16.2900	16.8200	+3.763%	96,377	+23.960%
2025-11-20	16.3400	16.6000	16.1900	16.2100	+0.309%	49,250	+28.624%
2025-11-19	16.2800	16.3400	16.1050	16.1600	-0.431%	57,822	+29.022%
2025-11-18	16.1400	16.3899	16.0100	16.2300	+0.933%	41,059	+28.466%
2025-11-17	16.4500	16.6500	16.0450	16.0800	-2.604%	38,604	+29.664%
2025-11-14	16.4000	16.5550	16.2000	16.5100	+0.304%	39,310	+26.287%
2025-11-13	16.1800	16.4900	16.1800	16.4600	+1.542%	41,565	+26.671%
2025-11-12	16.3700	16.4900	16.1600	16.2100	-1.098%	68,618	+28.624%
2025-11-11	16.1300	16.5100	16.1000	16.3900	+1.486%	33,238	+27.212%
2025-11-10	16.1300	16.3000	16.0000	16.1500	+0.560%	33,006	+29.102%
2025-11-07	16.0200	16.1850	15.9000	16.0600	+0.187%	40,786	+29.826%
2025-11-06	16.3400	16.3400	16.0000	16.0300	-1.536%	35,564	+30.069%
2025-11-05	16.0919	16.3350	16.0919	16.2800	+0.805%	33,439	+28.071%
2025-11-04	16.0000	16.2500	16.0000	16.1500	+0.498%	86,277	+29.102%
2025-11-03	15.9800	16.0700	15.8000	16.0700	+0.500%	37,142	+29.745%
2025-10-31	16.0000	16.1300	15.9300	15.9900	-0.125%	49,034	+30.394%
2025-10-30	15.8600	16.1900	15.8100	16.0100	+0.502%	61,948	+30.231%
2025-10-29	16.2800	16.5000	15.9000	15.9300	-2.688%	88,435	+30.885%
2025-10-28	16.5200	16.5500	16.3000	16.3700	-1.028%	95,216	+27.367%
2025-10-27	16.7400	16.9000	16.3100	16.5400	-0.958%	75,657	+26.058%
2025-10-24	16.5000	16.7300	16.3500	16.7000	+2.391%	48,962	+24.850%
2025-10-23	16.5800	16.7300	16.2900	16.3100	-2.569%	65,944	+27.836%
2025-10-22	16.6600	16.7700	16.5000	16.7400	+1.087%	57,195	+24.552%
2025-10-21	16.2400	16.5800	16.2350	16.5600	+1.284%	26,477	+25.906%
2025-10-20	16.1700	16.3880	16.1700	16.3500	+1.616%	24,922	+27.523%
2025-10-17	16.1300	16.2300	15.9701	16.0900	+0.815%	50,169	+29.584%
2025-10-16	16.6900	16.7000	15.8950	15.9600	-5.226%	42,526	+30.639%
2025-10-15	17.1600	17.1600	16.7200	16.8400	-1.347%	45,092	+23.812%
2025-10-14	16.3100	17.1100	16.3100	17.0700	+4.022%	54,611	+22.144%
2025-10-13	16.2400	16.4350	16.0500	16.4100	+2.179%	43,699	+27.057%
2025-10-10	16.6400	16.8500	16.0500	16.0600	-3.601%	39,942	+29.826%
2025-10-09	16.6300	16.6900	16.4050	16.6600	-0.180%	39,315	+25.150%
2025-10-08	16.7300	16.8210	16.6100	16.6900	-0.120%	25,391	+24.925%
2025-10-07	16.7900	16.9800	16.7000	16.7100	-0.654%	38,286	+24.776%
2025-10-06	16.9000	17.1400	16.8000	16.8200	+0.119%	38,475	+23.960%
2025-10-03	16.6500	16.9100	16.6500	16.8000	+0.840%	36,449	+24.107%
2025-10-02	16.7400	16.9400	16.4850	16.6600	-0.892%	42,472	+25.150%
2025-10-01	16.8900	16.9100	16.6900	16.8100	-1.176%	44,238	+24.033%
2025-09-30	17.1900	17.4400	16.8850	17.0100	-1.847%	70,507	+22.575%
2025-09-29	17.6900	17.7750	17.2400	17.3300	-1.813%	59,329	+20.312%
2025-09-26	17.7500	17.8450	17.5950	17.6500	-0.113%	25,819	+18.130%
2025-09-25	17.8500	17.8800	17.6450	17.6700	-0.786%	36,978	+17.997%
2025-09-24	18.1000	18.1900	17.7100	17.8100	-1.220%	43,032	+17.069%
2025-09-23	17.9500	18.4100	17.9400	18.0300	+0.783%	92,972	+15.641%
2025-09-22	17.5700	18.2000	17.5400	17.8900	+1.763%	125,016	+16.546%
2025-09-19	18.3200	18.3200	17.5800	17.5800	-3.724%	262,638	+18.601%
2025-09-18	17.5000	18.2900	17.5000	18.2600	+4.882%	108,943	+14.184%
2025-09-17	17.1300	17.7200	17.1300	17.4100	+1.753%	79,148	+19.759%
2025-09-16	17.1600	17.3200	17.0000	17.1100	-0.639%	36,406	+21.859%
2025-09-15	17.5000	17.5000	17.1500	17.2200	-1.091%	61,772	+21.080%
2025-09-12	17.3500	17.4800	17.1000	17.4100	-0.457%	50,866	+19.759%
2025-09-11	16.9800	17.5200	16.9700	17.4900	+2.882%	58,171	+19.211%
2025-09-10	17.0100	17.1000	16.9200	17.0000	-0.176%	45,399	+22.647%
2025-09-09	17.1300	17.3200	16.9600	17.0300	-0.988%	26,192	+22.431%
2025-09-08	17.2000	17.3226	16.9900	17.2000	+0.585%	30,618	+21.221%
2025-09-05	17.4800	17.5600	16.9800	17.1000	-1.950%	41,305	+21.930%
2025-09-04	17.0900	17.4400	16.9100	17.4400	+2.468%	43,861	+19.553%
2025-09-03	16.9400	17.0800	16.9000	17.0200	+0.177%	35,793	+22.503%
2025-09-02	17.0600	17.1150	16.9200	16.9900	-1.106%	47,972	+22.719%
2025-08-29	17.2000	17.2000	17.0400	17.1800	+0.527%	34,180	+21.362%
2025-08-28	17.2100	17.2100	17.0000	17.0900	-0.175%	73,227	+22.001%
2025-08-27	17.1300	17.2200	17.0069	17.1200	-0.058%	36,157	+21.787%
2025-08-26	16.9000	17.2200	16.9000	17.1300	+0.824%	54,834	+21.716%
2025-08-25	17.3000	17.5000	16.9650	16.9900	-0.933%	59,489	+22.719%
2025-08-22	16.4400	17.2000	16.3800	17.1500	+4.509%	85,755	+21.574%
2025-08-21	16.2800	16.4850	16.2700	16.4100	+0.061%	43,218	+27.057%
2025-08-20	16.4500	16.5100	16.1150	16.4000	0.000%	64,771	+27.134%
2025-08-19	16.4800	16.6200	16.2550	16.4000	-0.425%	61,422	+27.134%
2025-08-18	16.4100	16.5800	16.3600	16.4700	-0.061%	51,051	+26.594%
2025-08-15	16.6800	16.6800	16.3000	16.4800	-0.842%	39,143	+26.517%
2025-08-14	16.7800	16.8300	16.5100	16.6200	-1.831%	69,722	+25.451%
2025-08-13	16.6000	16.9400	16.3800	16.9300	+3.043%	82,401	+23.154%
2025-08-12	16.2200	16.4800	16.0100	16.4300	+2.177%	148,089	+26.902%
2025-08-11	16.0200	16.0800	15.8600	16.0800	+0.878%	44,060	+29.664%
2025-08-08	16.0200	16.0800	15.9100	15.9400	+0.126%	38,418	+30.803%
2025-08-07	16.1300	16.1300	15.8600	15.9200	-0.624%	32,524	+30.967%
2025-08-06	16.0200	16.3250	16.0000	16.0200	-0.928%	40,278	+30.150%
2025-08-05	16.3000	16.4400	16.0300	16.1700	-0.615%	41,599	+28.942%
2025-08-04	16.0100	16.2700	16.0000	16.2700	+1.624%	35,265	+28.150%
2025-08-01	16.1500	16.3200	15.8700	16.0100	-2.318%	62,024	+30.231%
2025-07-31	16.3400	16.5200	16.3000	16.3900	-0.727%	43,901	+27.212%
2025-07-30	16.6200	16.7900	16.3400	16.5100	-0.662%	51,434	+26.287%
2025-07-29	16.5600	17.0800	16.5100	16.6200	+0.605%	46,121	+25.451%
2025-07-28	16.6400	16.6800	16.4468	16.5200	-0.121%	41,553	+26.211%
2025-07-25	16.7300	16.7300	16.4500	16.5400	-1.195%	53,292	+26.058%
2025-07-24	18.0500	18.0500	16.6100	16.7400	-5.955%	233,878	+24.552%
2025-07-23	17.8900	18.0000	17.7200	17.8000	+0.395%	31,824	+17.135%
2025-07-22	17.6000	17.8400	17.6000	17.7300	+0.624%	59,005	+17.597%
2025-07-21	17.5200	17.7700	17.5000	17.6200	+0.571%	48,117	+18.331%
2025-07-18	17.7600	17.7600	17.4700	17.5200	-0.849%	41,278	+19.007%
2025-07-17	17.4100	17.7000	17.4100	17.6700	+1.203%	39,040	+17.997%
2025-07-16	17.3012	17.5000	17.0300	17.4600	+1.453%	50,883	+19.416%
2025-07-15	17.6200	17.7300	17.1500	17.2100	-2.823%	52,992	+21.150%
2025-07-14	17.4300	17.7300	17.3900	17.7100	+1.606%	36,104	+17.730%
2025-07-11	17.6800	17.8200	17.3800	17.4300	-1.747%	41,573	+19.621%
2025-07-10	17.7800	17.9400	17.7100	17.7400	-0.616%	45,540	+17.531%
2025-07-09	17.7700	18.0100	17.6850	17.8500	+0.112%	46,544	+16.807%
2025-07-08	17.4700	17.9250	17.4500	17.8300	+3.302%	285,936	+16.938%
2025-07-07	17.2700	17.5100	17.2600	17.2600	-1.032%	51,157	+20.800%
2025-07-03	17.3000	17.4825	17.2850	17.4400	+1.750%	30,852	+19.553%
2025-07-02	17.0000	17.1900	16.9700	17.1400	+0.705%	53,806	+21.645%
2025-07-01	16.5100	17.3799	16.5100	17.0200	+3.339%	52,490	+22.503%
2025-06-30	16.6200	16.6600	16.4500	16.4700	-0.363%	34,973	+26.594%
2025-06-27	16.4800	16.7300	16.4800	16.5300	+0.364%	132,314	+26.134%
2025-06-26	16.0900	16.4700	16.0900	16.4700	+3.002%	23,976	+26.594%
2025-06-25	16.2600	16.3200	15.9400	15.9900	-1.721%	36,543	+30.394%
2025-06-24	15.7800	16.3900	15.7800	16.2700	+4.095%	59,427	+28.150%
2025-06-23	15.1400	15.8200	15.0100	15.6300	+2.425%	44,620	+33.397%
2025-06-20	15.3800	15.4600	15.1650	15.2600	-0.131%	69,224	+36.632%
2025-06-18	15.0000	15.3400	15.0000	15.2800	+1.731%	37,232	+36.453%
2025-06-17	15.0100	15.2500	15.0100	15.0200	-1.054%	51,562	+38.815%
2025-06-16	15.3650	15.4700	15.0500	15.1800	-0.589%	37,970	+37.352%
2025-06-13	15.4800	15.6000	15.2210	15.2700	-2.739%	50,160	+36.542%
2025-06-12	15.6300	15.7500	15.5200	15.7000	+0.064%	35,535	+32.803%
2025-06-11	16.0000	16.1600	15.6400	15.6900	-1.630%	109,085	+32.887%
2025-06-10	15.7600	15.9900	15.7600	15.9500	+1.206%	45,280	+30.721%
2025-06-09	15.6000	15.7950	15.5050	15.7600	+1.090%	42,095	+32.297%
2025-06-06	15.5500	15.7050	15.4300	15.5900	+2.029%	39,916	+33.740%
2025-06-05	15.4900	15.5200	15.2600	15.2800	-1.483%	58,854	+36.453%
2025-06-04	15.4000	15.5200	15.2250	15.5100	+0.453%	47,678	+34.429%
2025-06-03	14.9800	15.5000	14.9800	15.4400	+3.140%	55,533	+35.039%
2025-06-02	15.1900	15.2950	14.9200	14.9700	-2.093%	50,633	+39.279%
2025-05-30	14.8700	15.4100	14.8700	15.2900	+2.069%	51,111	+36.364%
2025-05-29	15.1500	15.1500	14.6300	14.9800	-0.200%	137,236	+39.186%
2025-05-28	15.6100	15.8000	14.8600	15.0100	-4.089%	208,171	+38.907%
2025-05-27	15.3500	15.6800	15.2600	15.6500	+2.623%	35,886	+33.227%
2025-05-23	14.9600	15.3100	14.9600	15.2500	-0.131%	38,158	+36.721%
2025-05-22	15.3100	15.4550	15.1500	15.2700	-0.780%	26,332	+36.542%
2025-05-21	15.5600	15.7800	15.3900	15.3900	-2.161%	39,476	+35.478%
2025-05-20	15.8500	15.9584	15.6300	15.7300	-1.131%	30,262	+32.549%
2025-05-19	15.8100	16.4300	15.6700	15.9100	-0.562%	36,832	+31.050%
2025-05-16	16.1700	16.2500	15.9800	16.0000	-1.417%	32,502	+30.313%
2025-05-15	16.2100	16.3000	16.1400	16.2300	+0.309%	41,831	+28.466%
2025-05-14	16.1100	16.2700	16.0742	16.1800	-0.185%	42,584	+28.863%
2025-05-13	16.3500	16.3500	16.1500	16.2100	+0.309%	33,188	+28.624%
2025-05-12	16.1800	16.3900	16.1400	16.1600	+3.656%	37,361	+29.022%
2025-05-09	15.9000	15.9000	15.5600	15.5900	-1.640%	37,166	+33.740%
2025-05-08	15.5800	15.9100	15.5100	15.8500	+2.722%	32,063	+31.546%
2025-05-07	15.6000	15.7200	15.3300	15.4300	-1.153%	61,292	+35.126%
2025-05-06	15.5500	15.7300	15.5000	15.6100	-0.700%	63,843	+33.568%
2025-05-05	15.5400	15.9200	15.4100	15.7200	+0.127%	85,558	+32.634%
2025-05-02	15.6400	15.8100	15.6250	15.7000	+1.421%	53,792	+32.803%
2025-05-01	15.5000	15.6850	15.4000	15.4800	-0.258%	50,581	+34.690%
2025-04-30	15.4300	15.5800	15.2600	15.5200	-0.449%	94,380	+34.343%
2025-04-29	15.3800	15.7050	15.2800	15.5900	+1.102%	39,562	+33.740%
2025-04-28	15.4300	15.5200	15.3585	15.4200	+0.065%	59,296	+35.214%
2025-04-25	15.3700	15.5300	15.2400	15.4100	-0.709%	35,022	+35.302%
2025-04-24	15.4000	15.8600	15.4000	15.5200	+0.388%	50,040	+34.343%
2025-04-23	15.5000	15.8700	15.2800	15.4600	+1.577%	42,788	+34.864%
2025-04-22	14.9100	15.2700	14.7484	15.2200	+3.256%	57,877	+36.991%
2025-04-21	14.6600	14.7600	14.5400	14.7400	-0.405%	47,185	+41.452%
2025-04-17	14.6800	14.9990	14.6800	14.8000	+0.749%	37,610	+40.878%
2025-04-16	14.6400	15.1100	14.5650	14.6900	-0.339%	53,131	+41.933%
2025-04-15	14.1800	15.0600	14.1800	14.7400	+3.439%	48,447	+41.452%
2025-04-14	14.2500	14.3700	14.0000	14.2500	+1.713%	74,676	+46.316%
2025-04-11	14.1800	14.3500	13.9900	14.0100	-2.165%	53,918	+48.822%
2025-04-10	15.0100	15.0100	14.0640	14.3200	-5.789%	59,270	+45.601%
2025-04-09	14.4600	15.6000	14.2200	15.2000	+3.754%	71,664	+37.171%
2025-04-08	15.0700	15.3600	14.4250	14.6500	-0.678%	151,386	+42.321%
2025-04-07	14.2700	15.0600	14.1100	14.7500	+0.614%	141,079	+41.356%
2025-04-04	14.5500	14.7000	14.1250	14.6600	-2.721%	87,688	+42.224%
2025-04-03	15.5400	15.9300	15.0000	15.0700	-7.546%	89,254	+38.354%
2025-04-02	16.0900	16.4400	16.0900	16.3000	+0.431%	114,764	+27.914%
2025-04-01	16.0500	16.3000	15.9900	16.2300	+0.495%	99,786	+28.466%
2025-03-31	15.9500	16.2800	15.9400	16.1500	+0.435%	138,598	+29.102%
2025-03-28	16.5600	16.6100	16.0000	16.0800	-2.957%	65,406	+29.664%
2025-03-27	16.5300	16.5850	16.4000	16.5700	+0.852%	67,234	+25.830%
2025-03-26	16.5300	16.7500	16.3200	16.4300	-0.424%	67,870	+26.902%
2025-03-25	16.7500	16.8200	16.4900	16.5000	-1.727%	37,436	+26.364%
2025-03-24	16.5100	16.8800	16.4505	16.7900	+3.069%	69,281	+24.181%
2025-03-21	16.2300	16.3900	16.1100	16.2900	-0.428%	115,590	+27.993%
2025-03-20	16.2800	16.5900	16.2600	16.3600	-0.305%	80,799	+27.445%
2025-03-19	16.2800	16.4350	16.2000	16.4100	+0.860%	75,553	+27.057%
2025-03-18	16.0200	16.3000	15.9800	16.2700	+1.308%	112,979	+28.150%
2025-03-17	16.0000	16.2350	15.9400	16.0600	+0.438%	84,202	+29.826%
2025-03-14	15.9800	16.5200	15.9300	15.9900	+0.883%	101,793	+30.394%
2025-03-13	15.9800	16.0900	15.8000	15.8500	-0.627%	106,166	+31.546%
2025-03-12	15.8300	16.0350	15.5500	15.9500	+1.787%	78,915	+30.721%
2025-03-11	15.9800	16.0200	15.6010	15.6700	-1.447%	72,654	+33.057%
2025-03-10	16.1200	16.2600	15.7100	15.9000	-2.633%	87,815	+31.132%
2025-03-07	16.1700	16.3951	15.9300	16.3300	+0.431%	123,618	+27.679%
2025-03-06	16.3600	16.4150	16.1700	16.2600	-1.155%	103,287	+28.229%
2025-03-05	16.5500	16.6500	16.2100	16.4500	-0.363%	61,293	+26.748%
2025-03-04	16.6000	16.7500	16.3250	16.5100	-1.726%	121,923	+26.287%
2025-03-03	16.8600	16.9900	16.7000	16.8000	-0.415%	91,718	+24.107%
2025-02-28	16.9700	16.9700	16.7800	16.8700	+0.238%	75,474	+23.592%
2025-02-27	16.8000	16.9100	16.7000	16.8300	0.000%	29,363	+23.886%
2025-02-26	16.7600	16.9950	16.6290	16.8300	+0.358%	67,090	+23.886%
2025-02-25	16.8100	16.8550	16.6750	16.7700	+0.299%	77,903	+24.329%
2025-02-24	17.0400	17.0400	16.7100	16.7200	-1.065%	56,880	+24.701%
2025-02-21	17.4900	17.4900	16.8500	16.9000	-2.199%	51,376	+23.373%
2025-02-20	17.4900	17.6500	17.1701	17.2800	-1.706%	45,740	+20.660%
2025-02-19	17.4000	17.5800	17.2754	17.5800	+0.285%	70,536	+18.601%
2025-02-18	17.5500	17.5900	17.4000	17.5300	+0.114%	68,310	+18.939%
2025-02-14	17.5500	17.6800	17.4400	17.5100	+0.517%	53,991	+19.075%
2025-02-13	17.4300	17.4500	17.0500	17.4200	+0.635%	96,676	+19.690%
2025-02-12	17.4400	17.6100	17.3000	17.3100	-1.982%	41,263	+20.451%
2025-02-11	16.8200	17.6800	16.8200	17.6600	+4.435%	106,560	+18.063%
2025-02-10	17.0400	17.0700	16.8950	16.9100	-0.763%	55,557	+23.300%
2025-02-07	16.9100	17.1000	16.7450	17.0400	+0.059%	66,682	+22.359%
2025-02-06	16.8800	17.0300	16.8300	17.0300	+1.611%	80,857	+22.431%
2025-02-05	16.7600	16.7700	16.6500	16.7600	+0.060%	74,882	+24.403%
2025-02-04	16.5600	16.8000	16.5600	16.7500	+0.420%	60,888	+24.478%
2025-02-03	16.4900	16.9800	16.4900	16.6800	-1.009%	81,360	+25.000%
2025-01-31	16.8600	17.0200	16.7100	16.8500	-0.355%	59,749	+23.739%
2025-01-30	17.1400	17.1500	16.8100	16.9100	-0.937%	37,184	+23.300%
2025-01-29	17.0600	17.2400	16.8900	17.0700	-0.234%	39,682	+22.144%

document.getElementById("q5KhJd").onerror = function(){this.style.display='none';}; .dark-mode .D4pFC7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4pFC7{ color: #333333; background-color: white; border: 2px solid #333333; }CBANColony Bankcorp Inc.stock NYSE

CBAN
Colony Bankcorp Inc.
stock NYSE