Colony Bankcorp Inc (CBAN) Historical Stock Data
10.63 ↑0.18 (1.72%)
As of April 19, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, CBAN is down -0.15% a day on average. There have been 11 days where Colony Bankcorp Inc closed green and 19 days where CBAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 10.42 | 10.63 | ↑$0.21 (2.02%) | 10.33 | 10.68 | 35.91K |
| 2024-04-18 | 10.52 | 10.45 | ↓$0.07 (-0.67%) | 10.33 | 10.67 | 39.15K |
| 2024-04-17 | 10.59 | 10.53 | ↓$0.06 (-0.52%) | 10.48 | 10.65 | 15.84K |
| 2024-04-16 | 10.60 | 10.59 | ↓$0.01 (-0.09%) | 10.40 | 10.76 | 36.42K |
| 2024-04-15 | 10.55 | 10.58 | ↑$0.03 (0.28%) | 10.40 | 10.70 | 32.98K |
| 2024-04-12 | 10.50 | 10.57 | ↑$0.07 (0.67%) | 10.50 | 10.75 | 17.77K |
| 2024-04-11 | 10.72 | 10.63 | ↓$0.09 (-0.84%) | 10.55 | 10.79 | 30.92K |
| 2024-04-10 | 10.79 | 10.72 | ↓$0.07 (-0.65%) | 10.53 | 10.83 | 49.63K |
| 2024-04-09 | 10.96 | 10.95 | ↓$0.01 (-0.09%) | 10.81 | 11.08 | 16.48K |
| 2024-04-08 | 10.99 | 10.88 | ↓$0.12 (-1.05%) | 10.80 | 11.07 | 37.01K |
| 2024-04-05 | 10.82 | 10.85 | ↑$0.03 (0.24%) | 10.70 | 10.92 | 18.99K |
| 2024-04-04 | 11.09 | 10.79 | ↓$0.30 (-2.71%) | 10.79 | 11.23 | 21.63K |
| 2024-04-03 | 10.83 | 10.94 | ↑$0.11 (1.02%) | 10.83 | 11.01 | 19.91K |
| 2024-04-02 | 11.05 | 10.90 | ↓$0.15 (-1.36%) | 10.80 | 11.18 | 31.20K |
| 2024-04-01 | 11.49 | 11.15 | ↓$0.34 (-2.96%) | 11.13 | 11.58 | 20.81K |
| 2024-03-28 | 11.10 | 11.50 | ↑$0.40 (3.60%) | 11.10 | 11.63 | 27.73K |
| 2024-03-27 | 10.84 | 11.16 | ↑$0.32 (2.95%) | 10.84 | 11.20 | 44.03K |
| 2024-03-26 | 11.01 | 10.90 | ↓$0.11 (-1.00%) | 10.85 | 11.25 | 33.49K |
| 2024-03-25 | 11.23 | 11.04 | ↓$0.19 (-1.69%) | 11.03 | 11.32 | 21.93K |
| 2024-03-22 | 11.33 | 11.19 | ↓$0.14 (-1.24%) | 11.09 | 11.33 | 28.04K |
| 2024-03-21 | 11.29 | 11.27 | ↓$0.02 (-0.18%) | 11.16 | 11.39 | 44.73K |
| 2024-03-20 | 10.69 | 11.14 | ↑$0.45 (4.21%) | 10.51 | 11.23 | 70.56K |
| 2024-03-19 | 10.65 | 10.69 | ↑$0.04 (0.38%) | 10.52 | 10.73 | 28.05K |
| 2024-03-18 | 10.77 | 10.63 | ↓$0.14 (-1.30%) | 10.60 | 10.80 | 22.28K |
| 2024-03-15 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.49 | 10.95 | 86.31K |
| 2024-03-14 | 10.95 | 10.83 | ↓$0.12 (-1.10%) | 10.76 | 11.11 | 28.15K |
| 2024-03-13 | 11.09 | 11.03 | ↓$0.06 (-0.54%) | 10.96 | 11.17 | 30.04K |
| 2024-03-12 | 11.00 | 11.02 | ↑$0.02 (0.18%) | 10.93 | 11.11 | 19.62K |
| 2024-03-11 | 11.12 | 11.07 | ↓$0.05 (-0.45%) | 11.03 | 11.24 | 39.15K |
| 2024-03-08 | 11.31 | 11.11 | ↓$0.20 (-1.77%) | 10.99 | 11.31 | 32.07K |
Create an account or log in to view more rows.
$CBAN Buy the dip
$CBAN cup and handle!
$CBAN Shorts talk the talk but cant walk the walk
$CBAN I still don’t wanna buy it
$CBAN warming up
$CBAN we always finish green after a red week. Less go!
$CBAN is going to have a run next month
$CBAN in it to win it
$CBAN hot trash
$CBAN buying!