Free Trial

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

Colony Bankcorp logo
$16.54 -0.20 (-1.18%)
Closing price 03:59 PM Eastern
Extended Trading
$16.54 0.00 (-0.02%)
As of 04:11 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.

Colony Bankcorp Stock Price Performance

The Colony Bankcorp (CBAN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 16.83%, with a year-to-date return of 2.50%. In the past month, the stock has increased 3.67%, reflecting recent market activity.

As of the latest close, Colony Bankcorp traded at $16.69 with a market cap of $291.18 million and volume of 233,878 shares. Five years ago, the stock traded at $10.41, representing a 58.91% increase over that period. At the time, it had a market cap of $101.46 million and a volume of 456 shares.

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.

5 Day
Performance
-5.39%
1 Month
Performance
+3.67%
3 Month
Performance
+7.67%
Year-To-Date
Performance
+2.50%
1 Year
Performance
+16.83%
5 Year
Performance
+58.91%

CBAN Stock Chart for Friday, July, 25, 2025

Colony Bankcorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$16.69$16.54
-0.90%
$16.73$16.4553,292 shs$288.56 million
07/24/2025$17.78$16.69
-6.09%
$18.05$16.61233,878 shs$291.18 million
07/23/2025$17.73$17.78
+0.26%
$18.00$17.7231,811 shs$310.07 million
07/22/2025$17.63$17.73
+0.57%
$17.84$17.6059,005 shs$309.26 million
07/21/2025$17.49$17.63
+0.83%
$17.77$17.5048,117 shs$307.52 million
07/18/2025$17.65$17.49
-0.91%
$17.76$17.4741,278 shs$304.99 million
07/17/2025$17.45$17.65
+1.13%
$17.70$17.4139,040 shs$307.80 million
07/16/2025$17.17$17.45
+1.62%
$17.50$17.0350,883 shs$304.35 million
07/15/2025$17.68$17.17
-2.90%
$17.73$17.1552,992 shs$299.50 million
07/14/2025$17.42$17.68
+1.53%
$17.73$17.3936,064 shs$308.43 million
07/11/2025$17.77$17.42
-1.98%
$17.82$17.3841,573 shs$303.77 million
07/10/2025$17.83$17.77
-0.35%
$17.94$17.7145,540 shs$309.91 million
07/09/2025$17.82$17.83
+0.06%
$18.01$17.6946,544 shs$311.01 million
07/08/2025$17.30$17.82
+3.01%
$17.92$17.45285,936 shs$310.83 million
07/07/2025$17.44$17.30
-0.80%
$17.51$17.2651,157 shs$301.76 million
07/04/2025$17.44$17.44$17.48$17.2930,852 shs$304.21 million
07/03/2025$17.12$17.44
+1.87%
$17.48$17.2930,852 shs$304.21 million
07/02/2025$16.99$17.12
+0.76%
$17.19$16.9753,806 shs$298.62 million
07/01/2025$16.53$16.99
+2.79%
$17.38$16.5152,490 shs$296.37 million
06/30/2025$16.57$16.53
-0.23%
$16.66$16.4534,973 shs$288.33 million
06/27/2025$16.42$16.57
+0.93%
$16.73$16.48132,314 shs$289.00 million
06/26/2025$15.96$16.42
+2.88%
$16.47$16.0923,976 shs$286.34 million
06/25/2025$16.25$15.96
-1.77%
$16.32$15.9436,543 shs$278.34 million
06/24/2025$15.65$16.25
+3.80%
$16.39$15.7859,427 shs$283.36 million

This page (NASDAQ:CBAN) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners