Colony Bankcorp Inc (CBAN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Colony Bankcorp Inc (CBAN)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-07-31	$21.93	$21.46	$0.465	155,861.0	+0.78%
2026-07-30	$22.09	$21.58	$0.515	182,237.0	-1.41%
2026-07-29	$22.25	$21.91	$0.335	376,139.0	-0.68%
2026-07-28	$22.29	$21.68	$0.61	176,124.0	+2.16%
2026-07-27	$22.04	$21.68	$0.355	326,451.0	-0.46%
2026-07-24	$22.06	$21.41	$0.655	266,558.0	+1.25%
2026-07-23	$21.60	$20.47	$1.13	337,955.0	+4.91%
2026-07-22	$21.29	$20.40	$0.89	228,551.0	-1.39%
2026-07-21	$20.98	$20.59	$0.39	187,628.0	-0.19%
2026-07-20	$21.15	$20.68	$0.4661	223,590.0	-0.43%
2026-07-17	$21.29	$20.82	$0.47	291,792.0	-2.10%
2026-07-16	$21.44	$20.53	$0.91	325,950.0	+4.49%
2026-07-15	$20.62	$20.39	$0.23	287,328.0	+0.54%
2026-07-14	$20.71	$20.29	$0.425	318,709.0	+0.44%
2026-07-13	$20.42	$20.02	$0.405	458,052.0	+0.99%
2026-07-10	$20.13	$19.93	$0.20	163,874.0	+0.45%
2026-07-09	$20.14	$19.71	$0.43	321,926.0	+1.16%
2026-07-08	$20.26	$19.66	$0.60	235,373.0	-1.88%
2026-07-07	$20.57	$20.14	$0.435	241,206.0	-1.18%
2026-07-06	$20.61	$20.14	$0.465	376,772.0	+0.89%
2026-07-02	$20.64	$20.18	$0.46	337,920.0	-1.27%

Colony Bankcorp Inc Stock (CBAN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Colony Bankcorp Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CBAN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Colony Bankcorp Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Colony Bankcorp Inc Storia dei prezzi delle azioni (CBAN) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-07	$22.29	$19.66	$2.63	6,372,096.0	+9.11%
2026-06	$21.36	$19.42	$1.94	8,171,714.0	+1.46%
2026-05	$20.25	$19.15	$1.10	3,662,471.0	-0.20%
2026-04	$21.61	$19.29	$2.32	7,118,576.0	-0.65%
2026-03	$20.62	$18.95	$1.67	4,910,388.0	+0.71%
2026-02	$21.46	$19.50	$1.96	2,999,742.0	+1.90%
2026-01	$20.01	$17.50	$2.51	2,058,590.0	+9.20%

Colony Bankcorp Inc Storia dei prezzi delle azioni (CBAN) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$18.80	$16.90	$1.90	2,033,548.0	+4.26%
2025-11	$17.22	$15.80	$1.42	908,589.0	+7.25%
2025-10	$17.16	$15.81	$1.35	1,132,519.0	-6.00%
2025-09	$18.41	$16.89	$1.52	1,384,842.0	-0.99%
2025-08	$17.50	$15.86	$1.64	1,188,166.0	+4.82%
2025-07	$18.05	$16.30	$1.75	1,428,661.0	-0.49%
2025-06	$16.73	$14.92	$1.81	1,062,596.0	+7.72%
2025-05	$16.43	$14.63	$1.80	1,174,934.0	-1.48%
2025-04	$16.44	$13.99	$2.45	1,486,730.0	-3.90%
2025-03	$16.99	$15.55	$1.44	1,764,575.0	-4.27%
2025-02	$17.68	$16.49	$1.19	1,261,179.0	+0.12%
2025-01	$17.41	$14.61	$2.80	1,215,035.0	+4.40%