Free Trial

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

→ They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad)
Free CBAN Stock Alerts
$10.80
-0.05 (-0.46%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Colony Bankcorp Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
-3.23%
3 Month
Performance
-17.87%
6 Month
Performance
+12.38%
Year-To-Date
Performance
-18.80%
1 Year
Performance
+13.68%
Receive CBAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Colony Bankcorp and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
They say it’s ‘unstoppable’ – How I made 43,509%
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

CBAN Stock Chart for Saturday, April, 27, 2024

CBAN Chart by TradingView

Colony Bankcorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$10.85$10.80
-0.46%		$10.98$10.7419,703 shs$189.65 million
04/25/2024$10.76$10.85
+0.84%		$10.92$10.6828,919 shs$190.53 million
04/24/2024$10.80$10.76
-0.37%		$10.96$10.6343,662 shs$188.95 million
04/23/2024$10.70$10.80
+0.93%		$10.96$10.7113,240 shs$189.65 million
04/22/2024$10.63$10.70
+0.66%		$10.93$10.5217,647 shs$187.89 million
04/19/2024$10.45$10.63
+1.72%		$10.68$10.3335,912 shs$186.65 million
04/18/2024$10.53$10.45
-0.76%		$10.67$10.3339,146 shs$183.50 million
04/17/2024$10.59$10.53
-0.57%		$10.65$10.4815,840 shs$184.91 million
04/16/2024$10.58$10.59
+0.09%		$10.76$10.4036,418 shs$185.96 million
04/15/2024$10.57$10.58
+0.09%		$10.70$10.4032,977 shs$185.79 million
04/12/2024$10.63$10.57
-0.56%		$10.66$10.5017,765 shs$185.61 million
04/11/2024$10.72$10.63
-0.84%		$10.79$10.5530,918 shs$186.66 million
04/10/2024$10.95$10.72
-2.10%		$10.82$10.5549,631 shs$188.24 million
04/09/2024$10.88$10.95
+0.69%		$11.08$10.8116,477 shs$192.28 million
04/08/2024$10.85$10.88
+0.23%		$11.07$10.8037,005 shs$190.97 million
04/05/2024$10.79$10.85
+0.56%		$10.92$10.7018,985 shs$190.53 million
04/04/2024$10.94$10.79
-1.37%		$11.23$10.7921,628 shs$189.47 million
04/03/2024$10.90$10.94
+0.37%		$11.01$10.8319,907 shs$192.11 million
04/02/2024$11.15$10.90
-2.24%		$11.18$10.8031,203 shs$191.40 million
04/01/2024$11.50$11.15
-3.04%		$11.50$11.1420,805 shs$195.79 million
03/29/2024$11.50$11.50$11.63$11.1027,728 shs$201.94 million
03/28/2024$11.16$11.50
+3.05%		$11.63$11.1027,728 shs$201.94 million
03/27/2024$10.90$11.16
+2.39%		$11.20$10.8444,028 shs$195.97 million
03/26/2024$11.04$10.90
-1.27%		$11.16$10.8533,494 shs$191.40 million
03/25/2024$11.19$11.04
-1.34%		$11.32$11.0321,928 shs$193.86 million
03/22/2024$11.27$11.19
-0.71%		$11.33$11.0928,043 shs$196.50 million
03/21/2024$11.14$11.27
+1.17%		$11.39$11.1644,675 shs$197.90 million
03/20/2024$10.69$11.14
+4.21%		$11.23$10.5170,557 shs$195.61 million
03/19/2024$10.63$10.69
+0.56%		$10.73$10.5228,052 shs$187.72 million
03/18/2024$10.76$10.63
-1.21%		$10.80$10.6022,284 shs$186.77 million
03/15/2024$10.83$10.76
-0.65%		$10.95$10.4986,312 shs$189.03 million
03/14/2024$11.03$10.83
-1.81%		$11.11$10.7628,153 shs$190.28 million
03/13/2024$11.02$11.03
+0.09%		$11.17$10.9630,038 shs$193.80 million
03/12/2024$11.07$11.02
-0.45%		$11.10$10.9619,621 shs$193.62 million
03/11/2024$11.11$11.07
-0.36%		$11.24$11.0338,768 shs$194.50 million
03/08/2024$11.14$11.11
-0.27%		$11.31$10.9932,065 shs$195.20 million
03/07/2024$11.28$11.14
-1.24%		$11.44$11.0531,805 shs$195.73 million
03/06/2024$11.34$11.28
-0.53%		$11.49$11.0423,050 shs$198.19 million
03/05/2024$11.20$11.34
+1.25%		$11.49$11.0116,879 shs$199.24 million
03/04/2024$11.15$11.20
+0.45%		$11.26$11.0416,270 shs$196.78 million
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$11.34$11.15
-1.68%		$11.30$11.0228,537 shs$195.88 million
02/29/2024$10.95$11.34
+3.56%		$11.50$11.0734,572 shs$199.24 million
02/28/2024$11.25$10.95
-2.67%		$11.38$10.8888,038 shs$192.39 million
02/27/2024$11.15$11.25
+0.90%		$11.35$11.2119,474 shs$197.66 million
02/26/2024$11.21$11.15
-0.54%		$11.44$11.1025,563 shs$195.91 million
02/23/2024$11.10$11.21
+0.99%		$11.31$10.93139,575 shs$196.96 million
02/22/2024$11.22$11.10
-1.07%		$11.25$10.8935,076 shs$195.03 million
02/21/2024$11.47$11.22
-2.18%		$11.51$11.1051,580 shs$197.14 million
02/20/2024$11.56$11.47
-0.78%		$11.75$11.4127,440 shs$201.53 million
02/19/2024$11.56$11.56$11.73$11.5129,700 shs$203.11 million
02/16/2024$11.68$11.56
-1.03%		$11.73$11.5229,733 shs$203.11 million
02/15/2024$11.19$11.68
+4.38%		$11.71$11.1938,074 shs$205.22 million
02/14/2024$10.95$11.19
+2.19%		$11.19$10.9231,014 shs$196.61 million
02/13/2024$11.74$10.95
-6.73%		$11.64$10.9151,382 shs$192.39 million
02/12/2024$11.52$11.74
+1.91%		$11.80$11.5045,602 shs$206.27 million
02/09/2024$11.40$11.52
+1.05%		$11.57$11.1830,951 shs$202.41 million
02/08/2024$11.47$11.40
-0.61%		$11.51$11.3622,597 shs$200.30 million
02/07/2024$11.64$11.47
-1.46%		$11.67$11.3532,133 shs$201.53 million
02/06/2024$11.83$11.64
-1.61%		$11.80$11.5527,060 shs$204.52 million
02/05/2024$11.85$11.83
-0.17%		$11.89$11.6883,934 shs$207.85 million
02/02/2024$11.94$11.85
-0.75%		$12.03$11.7441,038 shs$208.20 million
02/01/2024$12.23$11.94
-2.37%		$12.32$11.7371,373 shs$209.76 million
01/31/2024$12.93$12.23
-5.41%		$12.85$12.2341,401 shs$214.88 million
01/30/2024$12.85$12.93
+0.62%		$13.05$12.8525,458 shs$227.18 million
01/29/2024$13.15$12.85
-2.28%		$13.43$12.8081,762 shs$225.77 million
01/26/2024$13.10$13.15
+0.38%		$13.25$12.9810,106 shs$231.05 million

Related Companies:
This page (NASDAQ:CBAN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press