Colony Bankcorp (CBAN) Stock Chart & Stock Price History $14.82 +0.13 (+0.85%) Closing price 04/17/2025 03:59 PM EasternExtended Trading$14.80 -0.02 (-0.13%) As of 04/17/2025 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Colony Bankcorp Stock Price Performance 5 Day Performance+0.67%1 Month Performance-9.41%3 Month Performance-6.09%6 Month Performance-5.46%Year-To-Date Performance-8.21%1 Year Performance+39.37% 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. Email Address CBAN Stock Chart for Sunday, April, 20, 2025 CBAN Chart by TradingView Colony Bankcorp Stock 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 Capitalization04/18/2025$14.82$14.82$15.00$14.6837,610 shs$259.56 million04/17/2025$14.60$14.82+1.47%$15.00$14.6837,610 shs$259.56 million04/16/2025$14.72$14.60-0.79%$15.11$14.5753,131 shs$255.79 million04/15/2025$14.22$14.72+3.49%$15.06$14.1848,447 shs$257.82 million04/14/2025$14.02$14.22+1.40%$14.37$14.0074,676 shs$249.13 million04/11/2025$14.33$14.02-2.14%$14.35$13.9953,918 shs$245.68 million04/10/2025$15.20$14.33-5.72%$15.01$14.0659,270 shs$251.04 million04/09/2025$14.60$15.20+4.14%$15.60$14.2271,658 shs$266.29 million04/09/2025$14.60$15.20+4.14%$15.60$14.2271,658 shs$266.29 million04/08/2025$14.75$14.60-1.04%$15.36$14.43151,386 shs$255.70 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. 04/08/2025$14.75$14.60-1.04%$15.36$14.43151,386 shs$255.70 million04/07/2025$14.66$14.75+0.64%$15.06$14.11141,079 shs$258.40 million04/04/2025$15.09$14.66-2.86%$14.70$14.1387,663 shs$256.76 million04/03/2025$16.29$15.09-7.39%$15.93$15.0089,254 shs$264.31 million04/02/2025$16.21$16.29+0.51%$16.44$16.09114,764 shs$285.40 million04/01/2025$16.16$16.21+0.29%$16.30$15.9999,786 shs$283.95 million03/31/2025$16.05$16.16+0.68%$16.28$15.94138,598 shs$283.12 million03/28/2025$16.54$16.05-2.93%$16.61$16.0065,406 shs$281.21 million03/27/2025$16.42$16.54+0.73%$16.58$16.4067,234 shs$289.69 million03/26/2025$16.58$16.42-1.00%$16.75$16.3268,073 shs$287.59 million03/25/2025$16.81$16.58-1.38%$16.82$16.4938,706 shs$290.48 million03/24/2025$16.27$16.81+3.36%$16.88$16.4569,464 shs$294.55 million03/21/2025$16.35$16.27-0.54%$16.39$16.11123,859 shs$284.96 million03/20/2025$16.41$16.35-0.32%$16.59$16.2681,151 shs$286.51 million03/19/2025$16.26$16.41+0.92%$16.44$16.2075,787 shs$287.42 million Related Companies CompoSecure Stock Price Chart TeraWulf Stock Price Chart Premier Financial Stock Price Chart LendingClub Stock Price Chart Bank First Stock Price Chart MoneyLion Stock Price Chart Origin Bancorp Stock Price Chart Origin Bancorp Stock Price Chart Grupo Supervielle Stock Price Chart Bitdeer Technologies Group 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 4/20/2025 by MarketBeat.com Staff From Our PartnersThe real reason gold is soaring (and likely to continue)Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...Golden Portfolio | SponsoredThe first casualty of the 2025 trade warThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredRead before the next tariff announcementLarry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...Brownstone Research | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTrump Treasure April 19Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...Paradigm Press | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy CBAN Stock Free CBAN Stock Alerts