Stockscreener 앱 받기
21.46
0.17%
-0.0233
Colony Bankcorp Inc 주식 (CBAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $21.75 | $21.37 | $0.38 | 41,689.0 | -0.23% |
| 2026-08-21 | $21.52 | $21.19 | $0.33 | 239,965.0 | +0.47% |
| 2026-08-20 | $21.46 | $20.24 | $1.22 | 123,518.0 | -0.28% |
| 2026-08-19 | $22.30 | $21.38 | $0.9199 | 122,584.0 | -2.59% |
| 2026-08-18 | $22.25 | $21.86 | $0.3932 | 108,448.0 | -0.36% |
| 2026-08-17 | $22.30 | $22.01 | $0.29 | 125,798.0 | -0.81% |
| 2026-08-14 | $22.37 | $22.07 | $0.2999 | 102,719.0 | +0.27% |
| 2026-08-13 | $22.46 | $22.09 | $0.3681 | 182,042.0 | +0.91% |
| 2026-08-12 | $22.24 | $21.95 | $0.29 | 125,060.0 | -0.23% |
| 2026-08-11 | $22.08 | $21.88 | $0.20 | 130,817.0 | +0.64% |
| 2026-08-10 | $21.93 | $21.73 | $0.20 | 152,302.0 | -0.41% |
| 2026-08-07 | $22.04 | $21.77 | $0.2737 | 136,779.0 | -0.09% |
| 2026-08-06 | $22.38 | $21.90 | $0.48 | 113,393.0 | -0.45% |
| 2026-08-05 | $22.21 | $21.82 | $0.39 | 109,623.0 | -0.18% |
| 2026-08-04 | $22.40 | $21.98 | $0.42 | 177,684.0 | +1.14% |
| 2026-08-03 | $22.27 | $21.80 | $0.47 | 355,087.0 | +0.00% |
| 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% |
Colony Bankcorp Inc 주식 (CBAN) 연도별 가격 이력
이 심층 분석에서는 Colony Bankcorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Colony Bankcorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Colony Bankcorp Inc 주식 (CBAN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $22.46 | $20.24 | $2.22 | 2,347,508.0 | -2.24% |
| 2026-07 | $22.29 | $19.66 | $2.63 | 6,216,235.0 | +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 주식 (CBAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Colony Bankcorp Inc 주식 (CBAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.95 | $15.79 | $2.16 | 774,366.0 | -7.71% |
| 2024-11 | $18.49 | $16.70 | $1.79 | 363,448.0 | +0.00% |
1.78%
자본화:
|
볼륨(24시간):