Colony Bankcorp (CBAN) Stock Chart & Stock Price History $16.88 -0.41 (-2.34%) Closing price 02/21/2025 03:59 PM EasternExtended Trading$16.89 +0.01 (+0.06%) As of 02/21/2025 04:02 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 InterestTrends Colony Bankcorp Stock Price Performance 5 Day Performance-3.50%1 Month Performance+7.39%3 Month Performance-3.96%6 Month Performance+19.01%Year-To-Date Performance+4.55%1 Year Performance+52.03% 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 Saturday, February, 22, 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 Capitalization02/21/2025$17.25$16.88-2.18%$17.49$16.8552,099 shs$295.65 million02/20/2025$17.54$17.25-1.62%$17.65$17.1745,740 shs$302.24 million02/19/2025$17.51$17.54+0.17%$17.58$17.2871,723 shs$307.21 million02/18/2025$17.49$17.51+0.10%$17.59$17.4069,699 shs$306.69 million02/17/2025$17.49$17.49$17.68$17.4455,247 shs$306.37 million02/14/2025$17.43$17.49+0.33%$17.68$17.4455,247 shs$306.37 million02/13/2025$17.34$17.43+0.52%$17.45$17.0597,031 shs$305.37 million02/12/2025$17.67$17.34-1.84%$17.61$17.3041,529 shs$303.80 million02/11/2025$16.89$17.67+4.61%$17.68$16.82108,203 shs$309.49 million02/10/2025$17.02$16.89-0.81%$17.07$16.9055,557 shs$295.84 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. 02/07/2025$16.99$17.02+0.23%$17.10$16.7567,779 shs$298.26 million02/06/2025$16.70$16.99+1.72%$17.03$16.8381,819 shs$297.58 million02/05/2025$16.73$16.70-0.20%$16.77$16.6577,018 shs$292.53 million02/04/2025$16.67$16.73+0.34%$16.80$16.5664,683 shs$293.11 million02/03/2025$16.86$16.67-1.11%$16.98$16.4982,451 shs$292.11 million01/31/2025$16.91$16.86-0.28%$17.02$16.7160,815 shs$295.39 million01/30/2025$17.06$16.91-0.89%$17.15$16.8137,184 shs$296.40 million01/29/2025$17.05$17.06+0.07%$17.24$16.8940,476 shs$299.06 million01/28/2025$17.07$17.05-0.13%$17.28$16.89193,574 shs$298.85 million01/27/2025$16.86$17.07+1.28%$17.29$16.7787,362 shs$299.26 million01/24/2025$16.96$16.86-0.62%$17.41$16.7684,694 shs$295.47 million01/23/2025$15.71$16.96+7.93%$17.31$15.55105,808 shs$297.31 million01/22/2025$16.01$15.71-1.83%$16.02$15.5649,147 shs$275.47 million01/21/2025$15.78$16.01+1.47%$16.17$15.9159,044 shs$280.60 million Related Companies Coastal Financial Stock Price Chart Firstsun Capital Bancorp Stock Price Chart First Bancshares Stock Price Chart Pagaya Technologies Stock Price Chart OppFi Stock Price Chart Amalgamated Financial Stock Price Chart Sprott Stock Price Chart Premier Financial Stock Price Chart ConnectOne Bancorp Stock Price Chart Bank First 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 2/22/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | SponsoredThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | SponsoredMajor AI announcement for 2025BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI StocksBrownstone Research | SponsoredWarning: China Launches AI Attack on AmericaIf you have any money in AI stocks, pay attention because... According to Louis Navellier, the legendary in...InvestorPlace | 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.
