Stockscreener 앱 받기
20.80
0.43%
0.09
Colony Bankcorp Inc 주식 (CBAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $21.05 | $20.57 | $0.48 | 148,485.0 | +0.43% |
| 2026-09-18 | $21.02 | $20.50 | $0.5199 | 580,524.0 | -1.00% |
| 2026-09-17 | $21.39 | $20.80 | $0.585 | 184,361.0 | -0.66% |
| 2026-09-16 | $21.53 | $20.78 | $0.75 | 113,378.0 | -1.86% |
| 2026-09-15 | $21.71 | $21.29 | $0.42 | 117,420.0 | +0.28% |
| 2026-09-14 | $21.66 | $21.25 | $0.405 | 141,734.0 | -0.28% |
| 2026-09-11 | $21.68 | $21.26 | $0.42 | 85,697.0 | +0.00% |
| 2026-09-10 | $21.49 | $21.12 | $0.365 | 99,635.0 | +0.75% |
| 2026-09-09 | $21.36 | $20.98 | $0.39 | 125,591.0 | -0.05% |
| 2026-09-08 | $21.69 | $21.30 | $0.39 | 96,019.0 | -2.02% |
| 2026-09-04 | $21.78 | $21.33 | $0.45 | 86,715.0 | +1.12% |
| 2026-09-03 | $21.57 | $21.33 | $0.245 | 90,820.0 | +1.03% |
| 2026-09-02 | $21.47 | $21.06 | $0.4099 | 117,577.0 | +1.53% |
| 2026-09-01 | $21.23 | $20.92 | $0.31 | 94,616.0 | -0.85% |
| 2026-08-31 | $21.40 | $21.05 | $0.35 | 98,525.0 | -0.89% |
| 2026-08-28 | $21.47 | $21.17 | $0.30 | 88,403.0 | +0.23% |
| 2026-08-27 | $21.36 | $20.81 | $0.549 | 153,519.0 | +0.57% |
| 2026-08-26 | $21.34 | $21.05 | $0.285 | 127,194.0 | -0.05% |
| 2026-08-25 | $21.53 | $21.09 | $0.445 | 86,020.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $21.78 | $20.50 | $1.28 | 2,231,057.0 | -1.65% |
| 2026-08 | $22.46 | $20.24 | $2.22 | 3,000,596.0 | -3.51% |
| 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% |
3.00%
자본화:
|
볼륨(24시간):