Free Trial

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free CBAN Stock Alerts
$12.08
+0.10 (+0.83%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Colony Bankcorp Stock Price Performance

5 Day
Performance
+1.85%
1 Month
Performance
+7.86%
3 Month
Performance
+8.34%
6 Month
Performance
+9.32%
Year-To-Date
Performance
-9.17%
1 Year
Performance
+27.16%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

CBAN Stock Chart for Sunday, June, 2, 2024

CBAN Chart by TradingView

Colony Bankcorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$11.98$12.08
+0.83%		$12.17$12.0213,855 shs$212.13 million
05/30/2024$11.80$11.98
+1.53%		$12.12$11.8626,707 shs$210.37 million
05/29/2024$11.86$11.80
-0.51%		$11.93$11.5950,800 shs$207.21 million
05/28/2024$11.85$11.86
+0.08%		$12.03$11.8035,185 shs$208.26 million
05/27/2024$11.85$11.85$12.00$11.8131,800 shs$208.07 million
05/24/2024$11.89$11.85
-0.34%		$12.00$11.8131,841 shs$208.09 million
05/23/2024$12.10$11.89
-1.74%		$12.17$11.7634,597 shs$208.79 million
05/22/2024$11.88$12.10
+1.85%		$12.23$11.8837,136 shs$212.48 million
05/21/2024$11.91$11.88
-0.25%		$12.06$11.7923,654 shs$208.61 million
05/20/2024$11.91$11.91$12.18$11.8322,137 shs$209.14 million
05/17/2024$11.90$11.91
+0.08%		$12.01$11.8226,445 shs$209.14 million
05/16/2024$11.93$11.90
-0.25%		$12.00$11.8043,947 shs$208.96 million
05/15/2024$11.61$11.93
+2.76%		$11.98$11.5135,528 shs$209.49 million
05/14/2024$11.44$11.61
+1.49%		$11.68$11.4324,952 shs$203.87 million
05/13/2024$11.40$11.44
+0.35%		$11.60$11.3518,074 shs$200.88 million
05/10/2024$11.30$11.40
+0.88%		$11.48$11.2520,280 shs$200.17 million
05/09/2024$11.29$11.30
+0.09%		$11.44$11.2133,118 shs$198.42 million
05/08/2024$11.25$11.29
+0.36%		$11.34$11.2513,818 shs$198.24 million
05/07/2024$11.38$11.25
-1.14%		$11.44$11.2519,471 shs$197.55 million
05/06/2024$11.30$11.38
+0.71%		$11.52$11.2126,975 shs$199.83 million
05/03/2024$11.20$11.30
+0.89%		$11.70$11.2037,235 shs$198.43 million
05/02/2024$10.98$11.20
+2.00%		$11.41$10.9730,783 shs$196.67 million
05/01/2024$10.87$10.98
+1.01%		$11.11$10.8825,897 shs$192.81 million
04/30/2024$11.07$10.87
-1.81%		$11.10$10.7043,719 shs$190.88 million
04/29/2024$10.80$11.07
+2.50%		$11.32$10.7427,081 shs$194.39 million
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
03/01/2024$11.34$11.15
-1.68%		$11.30$11.0228,537 shs$195.88 million

Related Companies:
This page (NASDAQ:CBAN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders