5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
+9.37%
3 MONTH PERFORMANCE
+21.89%
6 MONTH PERFORMANCE
+18.91%
YEAR-TO-DATE PERFORMANCE
+9.37%
1 YEAR PERFORMANCE
+15.67%
Colony Bankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $19.44 | $19.46 (0.1%) | $19.62 | $19.17 | 97.75 K | $364.48 M |
| 01/29/2026 | $18.94 | $19.48 (2.85%) | $20.01 | $18.91 | 147.50 K | $364.85 M |
| 01/28/2026 | $18.60 | $18.56 (-0.22%) | $18.61 | $18.32 | 78.00 K | $347.62 M |
| 01/27/2026 | $18.57 | $18.51 (-0.32%) | $18.74 | $18.49 | 62.50 K | $346.68 M |
| 01/26/2026 | $18.64 | $18.59 (-0.27%) | $19.28 | $18.41 | 86.90 K | $348.18 M |
| 01/23/2026 | $19.38 | $18.65 (-3.77%) | $19.53 | $18.50 | 123.00 K | $325.87 M |
| 01/22/2026 | $19.25 | $19.50 (1.3%) | $19.81 | $19.25 | 66.60 K | $340.72 M |
| 01/21/2026 | $18.55 | $19.30 (4.04%) | $19.42 | $18.55 | 96.50 K | $337.23 M |
| 01/20/2026 | $18.47 | $18.44 (-0.16%) | $18.66 | $18.42 | 81.20 K | $322.20 M |
| 01/16/2026 | $18.60 | $18.67 (0.38%) | $18.88 | $18.56 | 85.10 K | $326.22 M |
| 01/15/2026 | $18.46 | $18.68 (1.19%) | $18.92 | $18.46 | 87.10 K | $326.40 M |
| 01/14/2026 | $18.08 | $18.42 (1.88%) | $18.46 | $17.87 | 83.90 K | $321.85 M |
| 01/13/2026 | $17.98 | $18.07 (0.5%) | $18.19 | $17.83 | 71.40 K | $315.74 M |
| 01/12/2026 | $18.10 | $17.97 (-0.72%) | $18.29 | $17.91 | 96.20 K | $313.99 M |
| 01/09/2026 | $18.28 | $18.15 (-0.71%) | $18.37 | $17.86 | 63.70 K | $317.13 M |
| 01/08/2026 | $17.80 | $18.25 (2.53%) | $18.42 | $17.80 | 217.10 K | $318.88 M |
| 01/07/2026 | $17.94 | $17.88 (-0.33%) | $17.96 | $17.62 | 124.70 K | $312.42 M |
| 01/06/2026 | $17.77 | $17.91 (0.79%) | $17.95 | $17.70 | 128.50 K | $312.94 M |
| 01/05/2026 | $17.69 | $17.86 (0.96%) | $18.23 | $17.69 | 183.90 K | $312.07 M |
| 01/02/2026 | $17.86 | $17.71 (-0.84%) | $18.02 | $17.51 | 77.60 K | $309.45 M |
| 12/31/2025 | $17.95 | $17.82 (-0.72%) | $17.98 | $17.80 | 76.90 K | $311.37 M |
| 12/30/2025 | $18.00 | $17.88 (-0.67%) | $18.04 | $17.80 | 72.70 K | $312.42 M |
| 12/29/2025 | $18.05 | $17.95 (-0.55%) | $18.07 | $17.90 | 98.00 K | $313.64 M |
| 12/26/2025 | $18.00 | $18.05 (0.28%) | $18.16 | $18.00 | 63.10 K | $315.39 M |
| 12/24/2025 | $18.01 | $18.07 (0.33%) | $18.20 | $17.96 | 36.90 K | $315.74 M |
| 12/23/2025 | $18.11 | $18.03 (-0.44%) | $18.30 | $18.03 | 64.70 K | $315.04 M |
| 12/22/2025 | $18.34 | $18.12 (-1.2%) | $18.48 | $18.03 | 107.70 K | $316.61 M |
| 12/19/2025 | $18.50 | $18.35 (-0.81%) | $18.59 | $18.16 | 170.50 K | $320.63 M |
| 12/18/2025 | $18.49 | $18.54 (0.27%) | $18.80 | $18.45 | 112.10 K | $323.95 M |
| 12/17/2025 | $18.44 | $18.43 (-0.05%) | $18.69 | $18.36 | 92.90 K | $322.03 M |
| 12/16/2025 | $18.41 | $18.41 (0%) | $18.55 | $18.18 | 77.30 K | $321.68 M |
| 12/15/2025 | $18.38 | $18.40 (0.11%) | $18.56 | $18.21 | 80.30 K | $321.50 M |
| 12/12/2025 | $18.36 | $18.35 (-0.05%) | $18.49 | $18.19 | 63.90 K | $320.63 M |
| 12/11/2025 | $18.16 | $18.29 (0.72%) | $18.53 | $18.16 | 71.42 K | $319.58 M |
| 12/10/2025 | $17.77 | $18.10 (1.86%) | $18.21 | $17.64 | 188.00 K | $316.26 M |
| 12/09/2025 | $17.38 | $17.58 (1.15%) | $17.71 | $17.35 | 96.73 K | $307.17 M |
| 12/08/2025 | $17.44 | $17.40 (-0.23%) | $17.50 | $17.17 | 153.10 K | $304.03 M |
| 12/05/2025 | $17.35 | $17.47 (0.69%) | $17.47 | $17.00 | 147.30 K | $305.25 M |
| 12/04/2025 | $17.35 | $17.35 (0%) | $17.70 | $17.29 | 109.10 K | $303.16 M |
| 12/03/2025 | $17.15 | $17.37 (1.28%) | $17.50 | $17.11 | 84.30 K | $303.51 M |
| 12/02/2025 | $17.40 | $16.99 (-2.36%) | $17.40 | $16.90 | 83.90 K | $296.87 M |
| 12/01/2025 | $17.25 | $17.26 (0.06%) | $17.46 | $17.18 | 41.80 K | $301.58 M |
| 11/28/2025 | $17.06 | $17.15 (0.53%) | $17.22 | $16.95 | 24.70 K | $299.66 M |
| 11/26/2025 | $17.03 | $17.00 (-0.18%) | $17.18 | $17.00 | 43.20 K | $297.04 M |
| 11/25/2025 | $16.92 | $17.12 (1.18%) | $17.20 | $16.85 | 66.51 K | $299.14 M |
| 11/24/2025 | $16.71 | $16.74 (0.18%) | $16.86 | $16.64 | 42.80 K | $292.50 M |
| 11/21/2025 | $16.29 | $16.82 (3.25%) | $16.95 | $16.29 | 96.40 K | $293.90 M |
| 11/20/2025 | $16.34 | $16.21 (-0.8%) | $16.60 | $16.19 | 49.30 K | $283.24 M |
| 11/19/2025 | $16.28 | $16.16 (-0.74%) | $16.34 | $16.11 | 57.80 K | $282.36 M |
| 11/18/2025 | $16.14 | $16.23 (0.56%) | $16.39 | $16.01 | 41.10 K | $283.59 M |
| 11/17/2025 | $16.45 | $16.08 (-2.25%) | $16.65 | $16.05 | 38.60 K | $280.97 M |
| 11/14/2025 | $16.40 | $16.51 (0.67%) | $16.56 | $16.20 | 39.30 K | $288.48 M |
| 11/13/2025 | $16.18 | $16.46 (1.73%) | $16.49 | $16.18 | 41.60 K | $287.61 M |
| 11/12/2025 | $16.37 | $16.21 (-0.98%) | $16.49 | $16.16 | 68.60 K | $283.24 M |
| 11/11/2025 | $16.13 | $16.39 (1.61%) | $16.51 | $16.10 | 33.20 K | $286.38 M |
| 11/10/2025 | $16.13 | $16.15 (0.12%) | $16.30 | $16.00 | 33.00 K | $282.19 M |
| 11/07/2025 | $16.02 | $16.06 (0.25%) | $16.19 | $15.90 | 40.80 K | $280.62 M |
| 11/06/2025 | $16.34 | $16.03 (-1.9%) | $16.34 | $16.00 | 35.60 K | $280.09 M |
| 11/05/2025 | $16.09 | $16.28 (1.18%) | $16.34 | $16.09 | 33.40 K | $284.46 M |
| 11/04/2025 | $16.00 | $16.15 (0.94%) | $16.25 | $16.00 | 86.30 K | $282.19 M |
| 11/03/2025 | $15.98 | $16.07 (0.56%) | $16.07 | $15.80 | 37.10 K | $280.79 M |
| 10/31/2025 | $16.00 | $15.99 (-0.06%) | $16.13 | $15.93 | 49.00 K | $279.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
