Free Trial

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

Colony Bankcorp logo
$16.53 0.00 (0.00%)
As of 06/30/2025 03:56 PM Eastern

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 36.05%, with a year-to-date return of 2.42%. In the past month, the stock has increased 7.48%, reflecting recent market activity.

As of the latest close, Colony Bankcorp traded at $16.53 with a market cap of $288.33 million and volume of 34,973 shares. Five years ago, the stock traded at $11.77, representing a 40.44% increase over that period. At the time, it had a market cap of $114.84 million and a volume of 4,200 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
+0.69%
1 Month
Performance
+7.48%
3 Month
Performance
+1.99%
Year-To-Date
Performance
+2.42%
1 Year
Performance
+36.05%
5 Year
Performance
+40.44%

CBAN Stock Chart for Tuesday, July, 1, 2025

Colony Bankcorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/23/2025$15.22$15.65
+2.86%
$15.82$15.0144,620 shs$272.98 million
06/20/2025$15.27$15.22
-0.39%
$15.46$15.1769,224 shs$265.40 million
06/19/2025$15.27$15.27$15.34$15.0037,232 shs$266.42 million
06/18/2025$15.05$15.27
+1.49%
$15.34$15.0037,232 shs$266.42 million
06/17/2025$15.15$15.05
-0.65%
$15.25$15.0151,562 shs$262.52 million
06/16/2025$15.23$15.15
-0.53%
$15.47$15.0537,966 shs$264.23 million
06/13/2025$15.67$15.23
-2.81%
$15.60$15.2250,160 shs$265.64 million
06/12/2025$15.68$15.67
-0.07%
$15.75$15.5235,535 shs$273.33 million
06/11/2025$15.95$15.68
-1.69%
$16.16$15.64109,085 shs$273.52 million
06/10/2025$15.75$15.95
+1.30%
$15.99$15.7645,280 shs$278.22 million
06/09/2025$15.56$15.75
+1.20%
$15.80$15.5142,095 shs$274.66 million
06/06/2025$15.30$15.56
+1.68%
$15.71$15.4339,916 shs$271.41 million
06/05/2025$15.51$15.30
-1.33%
$15.52$15.2658,854 shs$266.93 million
06/04/2025$15.47$15.51
+0.27%
$15.52$15.2347,678 shs$270.54 million
06/03/2025$14.97$15.47
+3.35%
$15.50$14.9855,533 shs$269.83 million
06/02/2025$15.38$14.97
-2.69%
$15.30$14.9250,633 shs$261.07 million
05/30/2025$14.88$15.38
+3.37%
$15.41$14.8751,111 shs$268.27 million

This page (NASDAQ:CBAN) was last updated on 7/1/2025 by MarketBeat.com Staff
From Our Partners