-
5 DAY PERFORMANCE
+1.41% -
1 MONTH PERFORMANCE
+11.29% -
3 MONTH PERFORMANCE
+25.91% -
6 MONTH PERFORMANCE
+48.58% -
YEAR-TO-DATE PERFORMANCE
+29.70% -
1 YEAR PERFORMANCE
+64.29%
Colony Bankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $17.35 | $17.25 (-0.58%) | $17.35 | $17.20 | 5,987 | |
| 11/13/2024 | $17.57 | $17.26 (-1.76%) | $17.59 | $17.25 | 29,570 | $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 |
| 08/16/2024 | $13.99 | $14.34 (2.5%) | $14.53 | $13.99 | 54,800 | $251.68 M |
| 08/15/2024 | $13.91 | $13.99 (0.58%) | $14.30 | $13.89 | 55,400 | $245.54 M |
| 08/14/2024 | $13.51 | $13.70 (1.41%) | $13.72 | $13.43 | 65,600 | $240.45 M |