• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,307.13
  • 0.23 %
  • $86.50
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Colony Bankcorp, Inc. (CBAN) Charts

Colony Bankcorp, Inc. (CBAN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$17.01

$0.03

(0.18%)

Day's range
$16.96
Day's range
$17.25
  • 5 DAY PERFORMANCE

    -1.45%
  • 1 MONTH PERFORMANCE

    +8.55%
  • 3 MONTH PERFORMANCE

    +18.62%
  • 6 MONTH PERFORMANCE

    +42.82%
  • YEAR-TO-DATE PERFORMANCE

    +27.89%
  • 1 YEAR PERFORMANCE

    +58.82%

Colony Bankcorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $17.12 $16.94   (-1.05%) $17.25 $16.94 32,000 $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
10/18/2024 $15.92 $15.67   (-1.57%) $15.92 $15.58 60,901 $275.02 M
10/17/2024 $15.89 $15.85   (-0.25%) $15.89 $15.75 19,200 $278.18 M
10/16/2024 $15.78 $15.79   (0.06%) $15.90 $15.75 25,705 $277.13 M
10/15/2024 $15.63 $15.60   (-0.19%) $15.85 $15.56 34,800 $273.80 M
10/14/2024 $15.44 $15.50   (0.39%) $15.72 $15.25 18,841 $272.04 M
10/11/2024 $15.18 $15.33   (0.99%) $15.51 $15.00 23,445 $269.06 M
10/10/2024 $14.90 $14.99   (0.6%) $15.03 $14.88 19,616 $263.09 M
10/09/2024 $15.01 $15.01   (0%) $15.25 $14.91 15,800 $263.44 M
10/08/2024 $15.09 $14.95   (-0.93%) $15.35 $14.88 21,817 $262.39 M
10/07/2024 $14.96 $15.00   (0.27%) $15.19 $14.87 15,328 $263.27 M
10/04/2024 $15.03 $15.01   (-0.13%) $15.26 $14.97 21,125 $263.44 M
10/03/2024 $14.96 $14.83   (-0.87%) $15.00 $14.66 20,900 $260.28 M
10/02/2024 $15.25 $14.94   (-2.03%) $15.29 $14.91 25,200 $262.21 M
10/01/2024 $15.39 $15.16   (-1.49%) $15.47 $15.04 38,200 $266.07 M
09/30/2024 $15.22 $15.52   (1.97%) $15.65 $15.22 26,937 $272.39 M
09/27/2024 $15.33 $15.24   (-0.59%) $15.41 $15.15 19,229 $267.48 M
09/26/2024 $15.32 $15.16   (-1.04%) $15.42 $15.08 37,500 $266.07 M
09/25/2024 $15.25 $15.16   (-0.59%) $15.30 $15.07 25,546 $266.07 M
09/24/2024 $15.45 $15.29   (-1.04%) $15.59 $15.29 26,800 $268.35 M
09/23/2024 $15.57 $15.38   (-1.22%) $15.60 $15.37 30,026 $269.93 M
09/20/2024 $15.70 $15.53   (-1.08%) $15.85 $15.38 130,920 $272.57 M
09/19/2024 $15.84 $15.85   (0.06%) $15.96 $15.47 36,900 $278.18 M
09/18/2024 $15.46 $15.50   (0.26%) $15.89 $15.35 57,545 $272.04 M
09/17/2024 $15.69 $15.50   (-1.21%) $15.80 $15.48 39,900 $272.04 M
09/16/2024 $15.43 $15.51   (0.52%) $15.76 $15.32 26,800 $272.22 M
09/13/2024 $15.18 $15.37   (1.25%) $15.47 $14.96 47,200 $269.76 M
09/12/2024 $15.04 $14.97   (-0.47%) $15.09 $14.86 28,132 $262.74 M
09/11/2024 $14.87 $14.92   (0.34%) $14.99 $14.69 33,300 $261.86 M
09/10/2024 $14.81 $14.98   (1.15%) $15.19 $14.70 45,713 $262.91 M
09/09/2024 $14.78 $14.81   (0.2%) $15.03 $14.78 40,516 $259.93 M
09/06/2024 $14.90 $14.73   (-1.14%) $15.04 $14.62 39,148 $258.53 M
09/05/2024 $14.99 $14.83   (-1.07%) $15.16 $14.73 25,208 $260.28 M
09/04/2024 $14.95 $14.88   (-0.47%) $15.38 $14.72 34,200 $261.16 M
09/03/2024 $14.90 $14.94   (0.27%) $15.16 $14.86 28,615 $262.21 M
08/30/2024 $15.57 $15.01   (-3.6%) $15.57 $14.92 20,545 $263.44 M
08/29/2024 $14.98 $14.94   (-0.27%) $15.15 $14.79 22,925 $262.21 M
08/28/2024 $14.85 $14.83   (-0.13%) $14.97 $14.79 28,529 $260.28 M
08/27/2024 $14.82 $14.85   (0.2%) $14.99 $14.59 38,500 $260.63 M
08/26/2024 $15.12 $14.87   (-1.65%) $15.31 $14.83 40,700 $260.98 M
08/23/2024 $14.46 $14.90   (3.04%) $15.16 $14.29 41,423 $261.51 M
08/22/2024 $14.30 $14.18   (-0.84%) $14.36 $14.06 32,125 $248.87 M
08/21/2024 $14.20 $14.08   (-0.85%) $14.39 $14.05 42,428 $247.12 M
08/20/2024 $14.47 $14.15   (-2.21%) $14.47 $14.14 44,700 $248.35 M
08/19/2024 $14.40 $14.44   (0.28%) $14.65 $14.27 51,218 $253.44 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.