Colony Bankcorp (CBAN) Stock Chart & Stock Price History → No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad) Free CBAN Stock Alerts $11.75 -0.21 (-1.76%) (As of 06/7/2024 08:51 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Colony Bankcorp Stock Price Performance5 Day Performance-1.09%1 Month Performance+3.07%3 Month Performance+5.76%6 Month Performance+1.47%Year-To-Date Performance-11.65%1 Year Performance+16.22% 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 Email Address Ad HedgeyeNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY CBAN Stock Chart for Monday, June, 10, 2024 CBAN Chart by TradingView Colony Bankcorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$11.96$11.75-1.76%$11.97$11.7527,404 shs$206.33 million06/06/2024$11.88$11.96+0.67%$12.00$11.7434,619 shs$210.02 million06/05/2024$11.87$11.88+0.08%$12.05$11.8019,941 shs$208.61 million06/04/2024$11.94$11.87-0.59%$12.12$11.7732,627 shs$208.44 million06/03/2024$12.08$11.94-1.16%$12.23$11.8814,439 shs$209.67 million05/31/2024$11.98$12.08+0.83%$12.17$12.0213,855 shs$212.13 million Get the Latest News and Ratings for CBAN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Colony Bankcorp and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$11.80$11.98+1.53%$12.12$11.8626,707 shs$210.37 million05/29/2024$11.86$11.80-0.51%$11.93$11.5950,800 shs$207.21 million05/28/2024$11.85$11.86+0.08%$12.03$11.8035,185 shs$208.26 million05/27/2024$11.85$11.85$12.00$11.8131,800 shs$208.07 million05/24/2024$11.89$11.85-0.34%$12.00$11.8131,841 shs$208.09 million05/23/2024$12.10$11.89-1.74%$12.17$11.7634,597 shs$208.79 million05/22/2024$11.88$12.10+1.85%$12.23$11.8837,136 shs$212.48 million05/21/2024$11.91$11.88-0.25%$12.06$11.7923,654 shs$208.61 million05/20/2024$11.91$11.91$12.18$11.8322,137 shs$209.14 million05/17/2024$11.90$11.91+0.08%$12.01$11.8226,445 shs$209.14 million05/16/2024$11.93$11.90-0.25%$12.00$11.8043,947 shs$208.96 million05/15/2024$11.61$11.93+2.76%$11.98$11.5135,528 shs$209.49 million05/14/2024$11.44$11.61+1.49%$11.68$11.4324,952 shs$203.87 million05/13/2024$11.40$11.44+0.35%$11.60$11.3518,074 shs$200.88 million05/10/2024$11.30$11.40+0.88%$11.48$11.2520,280 shs$200.17 million05/09/2024$11.29$11.30+0.09%$11.44$11.2133,118 shs$198.42 million05/08/2024$11.25$11.29+0.36%$11.34$11.2513,818 shs$198.24 million05/07/2024$11.38$11.25-1.14%$11.44$11.2519,471 shs$197.55 million05/06/2024$11.30$11.38+0.71%$11.52$11.2126,975 shs$199.83 million05/03/2024$11.20$11.30+0.89%$11.70$11.2037,235 shs$198.43 million05/02/2024$10.98$11.20+2.00%$11.41$10.9730,783 shs$196.67 million05/01/2024$10.87$10.98+1.01%$11.11$10.8825,897 shs$192.81 million04/30/2024$11.07$10.87-1.81%$11.10$10.7043,719 shs$190.88 million04/29/2024$10.80$11.07+2.50%$11.32$10.7427,081 shs$194.39 million04/26/2024$10.85$10.80-0.46%$10.98$10.7419,703 shs$189.65 million04/25/2024$10.76$10.85+0.84%$10.92$10.6828,919 shs$190.53 million04/24/2024$10.80$10.76-0.37%$10.96$10.6343,662 shs$188.95 million04/23/2024$10.70$10.80+0.93%$10.96$10.7113,240 shs$189.65 million04/22/2024$10.63$10.70+0.66%$10.93$10.5217,647 shs$187.89 million04/19/2024$10.45$10.63+1.72%$10.68$10.3335,912 shs$186.65 million04/18/2024$10.53$10.45-0.76%$10.67$10.3339,146 shs$183.50 million04/17/2024$10.59$10.53-0.57%$10.65$10.4815,840 shs$184.91 million04/16/2024$10.58$10.59+0.09%$10.76$10.4036,418 shs$185.96 million04/15/2024$10.57$10.58+0.09%$10.70$10.4032,977 shs$185.79 millionYou won't believe what Citigroup just did to it's depositors (Ad)The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW04/12/2024$10.63$10.57-0.56%$10.66$10.5017,765 shs$185.61 million04/11/2024$10.72$10.63-0.84%$10.79$10.5530,918 shs$186.66 million04/10/2024$10.95$10.72-2.10%$10.82$10.5549,631 shs$188.24 million04/09/2024$10.88$10.95+0.69%$11.08$10.8116,477 shs$192.28 million04/08/2024$10.85$10.88+0.23%$11.07$10.8037,005 shs$190.97 million04/05/2024$10.79$10.85+0.56%$10.92$10.7018,985 shs$190.53 million04/04/2024$10.94$10.79-1.37%$11.23$10.7921,628 shs$189.47 million04/03/2024$10.90$10.94+0.37%$11.01$10.8319,907 shs$192.11 million04/02/2024$11.15$10.90-2.24%$11.18$10.8031,203 shs$191.40 million04/01/2024$11.50$11.15-3.04%$11.50$11.1420,805 shs$195.79 million03/29/2024$11.50$11.50$11.63$11.1027,728 shs$201.94 million03/28/2024$11.16$11.50+3.05%$11.63$11.1027,728 shs$201.94 million03/27/2024$10.90$11.16+2.39%$11.20$10.8444,028 shs$195.97 million03/26/2024$11.04$10.90-1.27%$11.16$10.8533,494 shs$191.40 million03/25/2024$11.19$11.04-1.34%$11.32$11.0321,928 shs$193.86 million03/22/2024$11.27$11.19-0.71%$11.33$11.0928,043 shs$196.50 million03/21/2024$11.14$11.27+1.17%$11.39$11.1644,675 shs$197.90 million03/20/2024$10.69$11.14+4.21%$11.23$10.5170,557 shs$195.61 million03/19/2024$10.63$10.69+0.56%$10.73$10.5228,052 shs$187.72 million03/18/2024$10.76$10.63-1.21%$10.80$10.6022,284 shs$186.77 million03/15/2024$10.83$10.76-0.65%$10.95$10.4986,312 shs$189.03 million03/14/2024$11.03$10.83-1.81%$11.11$10.7628,153 shs$190.28 million03/13/2024$11.02$11.03+0.09%$11.17$10.9630,038 shs$193.80 million03/12/2024$11.07$11.02-0.45%$11.10$10.9619,621 shs$193.62 million03/11/2024$11.11$11.07-0.36%$11.24$11.0338,768 shs$194.50 million Related Companies: Middlefield Banc Stock Price Chart Peoples Bancorp of North Carolina Stock Price Chart CB Financial Services Stock Price Chart Franklin Financial Services Stock Price Chart Union Bankshares Stock Price Chart Auburn National Bancorporation Stock Price Chart Citizens Stock Price Chart Southside Bancshares Stock Price Chart First Mid Bancshares Stock Price Chart Amalgamated Financial Stock Price Chart Receive CBAN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Colony Bankcorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CBAN) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...American Alternative | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Colony Bankcorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Colony Bankcorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.