5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
-0.87%
3 MONTH PERFORMANCE
+5.33%
6 MONTH PERFORMANCE
+18.08%
YEAR-TO-DATE PERFORMANCE
-0.87%
1 YEAR PERFORMANCE
+29.03%
Colony Bankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $15.91 | $16.02 (0.69%) | $16.17 | $15.91 | 50,699 | $281.76 M |
| 01/17/2025 | $15.76 | $15.84 (0.51%) | $16.18 | $15.74 | 100,797 | $278.59 M |
| 01/16/2025 | $15.61 | $15.62 (0.06%) | $15.76 | $15.44 | 66,334 | $274.72 M |
| 01/15/2025 | $15.65 | $15.62 (-0.19%) | $15.78 | $15.41 | 49,847 | $274.72 M |
| 01/14/2025 | $14.87 | $15.18 (2.08%) | $15.18 | $14.81 | 45,229 | $266.98 M |
| 01/13/2025 | $14.61 | $14.80 (1.3%) | $15.02 | $14.61 | 28,385 | $260.30 M |
| 01/10/2025 | $15.08 | $14.67 (-2.72%) | $15.19 | $14.61 | 31,979 | $258.01 M |
| 01/08/2025 | $15.28 | $15.36 (0.52%) | $15.46 | $15.26 | 32,407 | $270.15 M |
| 01/07/2025 | $15.85 | $15.45 (-2.52%) | $15.85 | $15.27 | 38,541 | $271.73 M |
| 01/06/2025 | $15.72 | $15.74 (0.13%) | $16.00 | $15.62 | 37,704 | $276.83 M |
| 01/03/2025 | $15.85 | $15.75 (-0.63%) | $15.92 | $15.69 | 32,847 | $277.01 M |
| 01/02/2025 | $16.29 | $15.82 (-2.89%) | $16.41 | $15.78 | 39,297 | $278.24 M |
| 12/31/2024 | $16.39 | $16.14 (-1.53%) | $16.45 | $16.08 | 30,794 | $283.87 M |
| 12/30/2024 | $16.23 | $16.27 (0.25%) | $16.38 | $16.10 | 18,306 | $286.16 M |
| 12/27/2024 | $16.40 | $16.25 (-0.91%) | $16.60 | $16.09 | 28,911 | $285.80 M |
| 12/26/2024 | $16.13 | $16.56 (2.67%) | $16.59 | $16.13 | 51,735 | $291.26 M |
| 12/24/2024 | $16.09 | $16.27 (1.12%) | $16.29 | $16.05 | 14,467 | $286.16 M |
| 12/23/2024 | $15.99 | $16.10 (0.69%) | $16.41 | $15.98 | 30,100 | $283.17 M |
| 12/20/2024 | $15.79 | $16.14 (2.22%) | $16.48 | $15.79 | 102,651 | $283.87 M |
| 12/19/2024 | $16.34 | $16.02 (-1.96%) | $16.67 | $15.90 | 38,704 | $281.76 M |
| 12/18/2024 | $17.31 | $16.22 (-6.3%) | $17.56 | $16.11 | 54,043 | $285.28 M |
| 12/17/2024 | $17.25 | $17.17 (-0.46%) | $17.41 | $17.11 | 35,145 | $301.98 M |
| 12/16/2024 | $17.40 | $17.31 (-0.52%) | $17.50 | $17.20 | 41,303 | $304.45 M |
| 12/13/2024 | $17.32 | $17.37 (0.29%) | $17.52 | $17.15 | 38,099 | $305.50 M |
| 12/12/2024 | $17.64 | $17.40 (-1.36%) | $17.69 | $17.40 | 24,987 | $306.03 M |
| 12/11/2024 | $17.66 | $17.64 (-0.11%) | $17.81 | $17.49 | 37,919 | $310.25 M |
| 12/10/2024 | $17.34 | $17.49 (0.87%) | $17.87 | $17.15 | 67,006 | $307.61 M |
| 12/09/2024 | $17.55 | $17.39 (-0.91%) | $17.67 | $17.35 | 32,264 | $305.85 M |
| 12/06/2024 | $17.60 | $17.59 (-0.06%) | $17.66 | $17.46 | 28,012 | $309.37 M |
| 12/05/2024 | $17.68 | $17.59 (-0.51%) | $17.93 | $17.58 | 32,547 | $309.37 M |
| 12/04/2024 | $17.61 | $17.62 (0.06%) | $17.69 | $17.50 | 24,433 | $309.90 M |
| 12/03/2024 | $17.77 | $17.63 (-0.79%) | $17.85 | $17.58 | 35,441 | $310.07 M |
| 12/02/2024 | $17.73 | $17.73 (0%) | $17.95 | $17.48 | 38,634 | $311.83 M |
| 11/29/2024 | $17.82 | $17.63 (-1.07%) | $18.49 | $17.28 | 27,781 | $310.07 M |
| 11/27/2024 | $17.79 | $17.62 (-0.96%) | $17.93 | $17.60 | 26,610 | $309.90 M |
| 11/26/2024 | $17.85 | $17.67 (-1.01%) | $17.93 | $17.65 | 37,042 | $310.78 M |
| 11/25/2024 | $17.95 | $17.83 (-0.67%) | $18.42 | $17.80 | 49,202 | $313.59 M |
| 11/22/2024 | $17.16 | $17.57 (2.39%) | $17.62 | $16.76 | 48,300 | $309.02 M |
| 11/21/2024 | $17.02 | $17.19 (1%) | $17.41 | $16.94 | 55,000 | $302.34 M |
| 11/20/2024 | $16.96 | $16.97 (0.06%) | $17.06 | $16.85 | 36,500 | $298.47 M |
| 11/19/2024 | $16.80 | $16.96 (0.95%) | $17.24 | $16.70 | 57,200 | $298.29 M |
| 11/18/2024 | $17.12 | $16.94 (-1.05%) | $17.25 | $16.94 | 32,100 | $297.94 M |
| 11/15/2024 | $17.19 | $16.98 (-1.22%) | $17.28 | $16.97 | 51,801 | $298.64 M |
| 11/14/2024 | $17.35 | $17.09 (-1.5%) | $17.35 | $17.08 | 37,000 | $300.58 M |
| 11/13/2024 | $17.57 | $17.26 (-1.76%) | $17.59 | $17.25 | 29,700 | $303.57 M |
| 11/12/2024 | $17.47 | $17.36 (-0.63%) | $17.47 | $17.25 | 43,633 | $305.33 M |
| 11/11/2024 | $17.17 | $17.35 (1.05%) | $17.51 | $17.17 | 39,700 | $305.15 M |
| 11/08/2024 | $17.08 | $17.01 (-0.41%) | $17.24 | $16.74 | 32,900 | $299.17 M |
| 11/07/2024 | $17.54 | $16.92 (-3.53%) | $17.68 | $16.92 | 41,400 | $297.59 M |
| 11/06/2024 | $16.20 | $17.50 (8.02%) | $18.03 | $16.02 | 109,206 | $307.79 M |
| 11/05/2024 | $15.35 | $15.61 (1.69%) | $15.65 | $15.33 | 50,824 | $274.55 M |
| 11/04/2024 | $15.19 | $15.13 (-0.4%) | $15.41 | $15.08 | 31,718 | $266.10 M |
| 11/01/2024 | $15.37 | $15.03 (-2.21%) | $15.40 | $15.00 | 27,744 | $264.35 M |
| 10/31/2024 | $15.37 | $15.21 (-1.04%) | $15.48 | $15.20 | 25,200 | $267.51 M |
| 10/30/2024 | $15.09 | $15.44 (2.32%) | $15.51 | $15.04 | 22,114 | $271.56 M |
| 10/29/2024 | $14.81 | $15.09 (1.89%) | $15.09 | $14.81 | 22,126 | $265.40 M |
| 10/28/2024 | $14.93 | $14.91 (-0.13%) | $15.06 | $14.90 | 23,100 | $262.24 M |
| 10/25/2024 | $15.24 | $14.85 (-2.56%) | $15.24 | $14.85 | 16,532 | $261.18 M |
| 10/24/2024 | $16.06 | $15.12 (-5.85%) | $16.06 | $15.02 | 34,914 | $265.93 M |
| 10/23/2024 | $15.28 | $15.40 (0.79%) | $15.42 | $15.05 | 14,509 | $270.85 M |
| 10/22/2024 | $15.23 | $15.23 (0%) | $15.31 | $15.07 | 17,200 | $267.86 M |
| 10/21/2024 | $15.63 | $15.19 (-2.82%) | $15.80 | $15.19 | 22,600 | $267.16 M |