Free Trial

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free CBAN Stock Alerts
$11.91
+0.01 (+0.08%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Colony Bankcorp Stock Price Performance

5 Day
Performance
+2.58%
1 Month
Performance
+12.04%
3 Month
Performance
+3.03%
6 Month
Performance
+11.20%
Year-To-Date
Performance
-10.45%
1 Year
Performance
+31.02%
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 Chaikin Analytics
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

CBAN Stock Chart for Sunday, May, 19, 2024

CBAN Chart by TradingView

Colony Bankcorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Buy this small stock before coming AI Tidal Wave (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
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
02/29/2024$10.95$11.34
+3.56%		$11.50$11.0734,572 shs$199.24 million
02/28/2024$11.25$10.95
-2.67%		$11.38$10.8888,038 shs$192.39 million
02/27/2024$11.15$11.25
+0.90%		$11.35$11.2119,474 shs$197.66 million
02/26/2024$11.21$11.15
-0.54%		$11.44$11.1025,563 shs$195.91 million
02/23/2024$11.10$11.21
+0.99%		$11.31$10.93139,575 shs$196.96 million
02/22/2024$11.22$11.10
-1.07%		$11.25$10.8935,076 shs$195.03 million
02/21/2024$11.47$11.22
-2.18%		$11.51$11.1051,580 shs$197.14 million
02/20/2024$11.56$11.47
-0.78%		$11.75$11.4127,440 shs$201.53 million
02/19/2024$11.56$11.56$11.73$11.5129,700 shs$203.11 million

Related Companies:
This page (NASDAQ:CBAN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings