Colony Bankcorp Inc (CBAN) Historical Stock Data
14.76 ↑0.21 (1.44%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, CBAN is up 0.00% a day on average. There have been 13 days where Colony Bankcorp Inc closed green and 17 days where CBAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 14.79 | 14.76 | ↓$0.03 (-0.20%) | 14.59 | 14.85 | 44.28K |
| 2022-08-11 | 14.49 | 14.55 | ↑$0.06 (0.41%) | 14.44 | 14.58 | 33.83K |
| 2022-08-10 | 14.26 | 14.44 | ↑$0.18 (1.26%) | 14.26 | 14.54 | 27.74K |
| 2022-08-09 | 14.33 | 14.27 | ↓$0.06 (-0.42%) | 14.16 | 14.33 | 33.05K |
| 2022-08-08 | 14.38 | 14.28 | ↓$0.10 (-0.70%) | 14.19 | 14.38 | 45.86K |
| 2022-08-05 | 14.21 | 14.24 | ↑$0.03 (0.21%) | 14.21 | 14.31 | 28.50K |
| 2022-08-04 | 14.23 | 14.31 | ↑$0.08 (0.56%) | 14.15 | 14.37 | 36.16K |
| 2022-08-03 | 14.48 | 14.41 | ↓$0.07 (-0.48%) | 14.30 | 14.49 | 39.12K |
| 2022-08-02 | 14.64 | 14.40 | ↓$0.24 (-1.64%) | 14.35 | 15.10 | 46.76K |
| 2022-08-01 | 14.43 | 14.73 | ↑$0.30 (2.08%) | 14.43 | 14.86 | 72.57K |
| 2022-07-29 | 14.31 | 14.52 | ↑$0.21 (1.47%) | 14.14 | 14.69 | 51.31K |
| 2022-07-28 | 14.14 | 14.18 | ↑$0.04 (0.28%) | 14.10 | 14.27 | 41.18K |
| 2022-07-27 | 14.22 | 14.11 | ↓$0.11 (-0.77%) | 14.03 | 14.28 | 51.14K |
| 2022-07-26 | 14.23 | 14.10 | ↓$0.13 (-0.91%) | 14.09 | 14.30 | 45.55K |
| 2022-07-25 | 14.11 | 14.10 | ↓$0.01 (-0.07%) | 13.86 | 14.30 | 144.94K |
| 2022-07-22 | 14.50 | 14.15 | ↓$0.35 (-2.41%) | 13.88 | 15.08 | 340.86K |
| 2022-07-21 | 15.31 | 15.25 | ↓$0.06 (-0.39%) | 15.10 | 15.38 | 73.66K |
| 2022-07-20 | 15.11 | 15.42 | ↑$0.31 (2.05%) | 14.97 | 15.44 | 106.42K |
| 2022-07-19 | 15.01 | 15.01 | ↑$0.00 (0.00%) | 14.98 | 15.27 | 159.50K |
| 2022-07-18 | 14.87 | 14.84 | ↓$0.03 (-0.20%) | 14.83 | 15.03 | 46.51K |
| 2022-07-15 | 14.83 | 14.85 | ↑$0.02 (0.13%) | 14.57 | 14.95 | 50.68K |
| 2022-07-14 | 14.50 | 14.59 | ↑$0.09 (0.62%) | 14.41 | 14.63 | 58.02K |
| 2022-07-13 | 14.78 | 14.69 | ↓$0.09 (-0.61%) | 14.62 | 14.83 | 54.79K |
| 2022-07-12 | 14.97 | 14.85 | ↓$0.12 (-0.80%) | 14.83 | 15.01 | 28.78K |
| 2022-07-11 | 15.08 | 14.96 | ↓$0.12 (-0.80%) | 14.90 | 15.35 | 80.11K |
| 2022-07-08 | 15.12 | 15.09 | ↓$0.03 (-0.20%) | 14.90 | 15.17 | 58.54K |
| 2022-07-07 | 15.22 | 15.04 | ↓$0.18 (-1.18%) | 14.97 | 15.22 | 83.61K |
| 2022-07-06 | 15.30 | 15.11 | ↓$0.19 (-1.24%) | 15.09 | 15.55 | 51.97K |
| 2022-07-05 | 15.14 | 15.35 | ↑$0.21 (1.39%) | 14.98 | 15.49 | 109.71K |
| 2022-07-01 | 14.83 | 15.21 | ↑$0.38 (2.56%) | 14.83 | 16.18 | 64.08K |
Create an account or log in to view more rows.
$CBAN lets go <3
$CBAN always with good potential for a long term Hodl
$CBAN pressure
$CBAN when is earnings
$CBAN looks good
$CBAN wow you bulls are losers
$CBAN When they tell me diversifying is for idiots
$CBAN gap it slap it ask it !
$CBAN going green
$CBAN HOLDING STRONG FOR ALL OF YOU