Colony Bankcorp Inc. (CBAN) Historical Stock Data
18.07 ↑0.04 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBAN is up 0.12% a day on average. There have been 17 days where Colony Bankcorp Inc. closed green and 13 days where CBAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 18.01 | 18.07 | ↑$0.06 (0.33%) | 17.96 | 18.20 | 36.88K |
| 2025-12-23 | 18.11 | 18.03 | ↓$0.08 (-0.44%) | 18.03 | 18.30 | 64.68K |
| 2025-12-22 | 18.34 | 18.12 | ↓$0.22 (-1.20%) | 18.03 | 18.48 | 107.92K |
| 2025-12-19 | 18.50 | 18.35 | ↓$0.15 (-0.81%) | 18.16 | 18.59 | 170.54K |
| 2025-12-18 | 18.49 | 18.54 | ↑$0.05 (0.27%) | 18.45 | 18.80 | 112.09K |
| 2025-12-17 | 18.44 | 18.43 | ↓$0.01 (-0.05%) | 18.36 | 18.69 | 92.89K |
| 2025-12-16 | 18.41 | 18.41 | ↑$0.00 (0.00%) | 18.18 | 18.55 | 77.27K |
| 2025-12-15 | 18.38 | 18.40 | ↑$0.02 (0.11%) | 18.21 | 18.56 | 80.29K |
| 2025-12-12 | 18.36 | 18.35 | ↓$0.01 (-0.05%) | 18.19 | 18.49 | 81.68K |
| 2025-12-11 | 18.16 | 18.29 | ↑$0.13 (0.72%) | 18.16 | 18.53 | 71.42K |
| 2025-12-10 | 17.77 | 18.10 | ↑$0.33 (1.86%) | 17.64 | 18.21 | 188K |
| 2025-12-09 | 17.38 | 17.58 | ↑$0.20 (1.15%) | 17.35 | 17.71 | 96.73K |
| 2025-12-08 | 17.44 | 17.40 | ↓$0.04 (-0.23%) | 17.17 | 17.50 | 153.06K |
| 2025-12-05 | 17.26 | 17.47 | ↑$0.21 (1.22%) | 17.00 | 17.45 | 147.20K |
| 2025-12-04 | 17.35 | 17.35 | ↑$0.00 (0.00%) | 17.29 | 17.70 | 109.04K |
| 2025-12-03 | 17.15 | 17.37 | ↑$0.22 (1.28%) | 17.11 | 17.50 | 83.60K |
| 2025-12-02 | 17.23 | 16.99 | ↓$0.24 (-1.39%) | 17.00 | 17.27 | 83.53K |
| 2025-12-01 | 17.26 | 17.26 | ↑$0.00 (0.00%) | 17.18 | 17.46 | 40.45K |
| 2025-11-28 | 17.06 | 17.15 | ↑$0.09 (0.53%) | 16.95 | 17.22 | 24.74K |
| 2025-11-26 | 17.18 | 17.00 | ↓$0.18 (-1.05%) | 17.02 | 17.18 | 42.49K |
| 2025-11-25 | 16.92 | 17.12 | ↑$0.20 (1.18%) | 16.85 | 17.20 | 66.51K |
| 2025-11-24 | 16.81 | 16.74 | ↓$0.07 (-0.42%) | 16.64 | 16.86 | 42.67K |
| 2025-11-21 | 16.29 | 16.82 | ↑$0.53 (3.25%) | 16.29 | 16.95 | 96.38K |
| 2025-11-19 | 16.28 | 16.16 | ↓$0.12 (-0.74%) | 16.11 | 16.34 | 57.82K |
| 2025-11-18 | 16.21 | 16.23 | ↑$0.02 (0.12%) | 16.17 | 16.39 | 40.90K |
| 2025-11-17 | 16.45 | 16.08 | ↓$0.37 (-2.25%) | 16.05 | 16.65 | 38.28K |
| 2025-11-14 | 16.56 | 16.51 | ↓$0.04 (-0.27%) | 16.20 | 16.56 | 39.07K |
| 2025-11-13 | 16.27 | 16.46 | ↑$0.19 (1.17%) | 16.26 | 16.48 | 41.54K |
| 2025-11-12 | 16.37 | 16.21 | ↓$0.15 (-0.95%) | 16.16 | 16.48 | 67.31K |
| 2025-11-11 | 16.35 | 16.39 | ↑$0.04 (0.24%) | 16.10 | 16.39 | 33.23K |
Create an account or log in to view more rows.
$CBAN hang tight
ignore fud and buy dips if you can
everyone be okay????
$CBAN Buy the dip.
$CBAN we like the stock
$CBAN just fucking go already jeesh
$CBAN this stock has me so excited i cant sleep!!
$CBAN almost go time
$CBAN going green
$CBAN bull flag
breakout!
$CBAN starting to gap up a little
$CBAN recovery hasn’t even started yet.. imo