Colony Bankcorp Inc (CBAN)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Colony Bankcorp Inc Stock (CBAN) Price History

The historical daily chart and data for Colony Bankcorp Inc stock (CBAN), adjusted for splits and dividends, show that the latest closing stock price as of April 07, 2026, is $20.27.

Colony Bankcorp Inc all-time high stock price is $21.46, occurred on February 04, 2026.
The lowest Colony Bankcorp Inc stock price recorded was $0.00 on November 13, 2025. Since then, Colony Bankcorp Inc's stock price has risen over to $20.27 now.
The 52-week high stock price for CBAN is $21.46, representing a 5.87% increase from the current share price, occurred on February 04, 2026.
The 52-week low stock price for CBAN is $13.99, indicating a -30.98% decrease from the current share price, occurred on April 11, 2025.

The table below shows more information about CBAN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 07, 2026	$20.34	$20.15	$0.19	370,046.0	+0.00%
Apr 06, 2026	$20.34	$20.03	$0.3117	357,899.0	+0.80%
Apr 02, 2026	$20.19	$19.75	$0.44	315,168.0	+0.10%
Apr 01, 2026	$20.37	$20.08	$0.29	194,848.0	+0.60%
Mar 31, 2026	$20.14	$19.63	$0.51	286,917.0	+2.20%
Mar 30, 2026	$19.66	$19.43	$0.22	131,593.0	+0.10%
Mar 27, 2026	$19.82	$19.40	$0.415	94,370.0	-0.66%
Mar 26, 2026	$19.73	$19.48	$0.26	124,378.0	-0.15%
Mar 25, 2026	$19.94	$19.43	$0.51	180,508.0	+0.10%
Mar 24, 2026	$19.88	$19.22	$0.66	263,033.0	+1.03%
Mar 23, 2026	$20.62	$19.38	$1.24	610,069.0	+2.26%
Mar 20, 2026	$19.90	$19.03	$0.87	813,390.0	-1.91%
Mar 19, 2026	$19.60	$18.95	$0.65	157,142.0	+1.68%
Mar 18, 2026	$19.46	$19.02	$0.445	163,678.0	-2.05%
Mar 17, 2026	$19.79	$19.47	$0.32	132,880.0	-0.20%
Mar 16, 2026	$19.78	$19.50	$0.28	152,994.0	+0.98%
Mar 13, 2026	$19.64	$19.27	$0.375	127,222.0	-0.36%
Mar 12, 2026	$19.52	$19.00	$0.52	122,791.0	-0.05%
Mar 11, 2026	$19.92	$19.33	$0.59	116,139.0	-1.52%
Mar 10, 2026	$20.07	$19.48	$0.585	191,677.0	+0.56%

Colony Bankcorp Inc Stock (CBAN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Colony Bankcorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Colony Bankcorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Colony Bankcorp Inc Stock (CBAN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$20.37	$19.75	$0.62	1,608,007.0	+1.50%
Mar, 2026	$20.62	$18.95	$1.67	4,910,388.0	+0.71%
Feb, 2026	$21.46	$19.50	$1.96	2,999,742.0	+1.90%
Jan, 2026	$20.01	$17.50	$2.51	2,058,590.0	+9.20%

Colony Bankcorp Inc Stock (CBAN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$18.80	$16.90	$1.90	2,033,548.0	+4.26%
Nov, 2025	$17.22	$15.80	$1.42	908,589.0	+7.25%
Oct, 2025	$17.16	$15.81	$1.35	1,132,519.0	-6.00%
Sep, 2025	$18.41	$16.89	$1.52	1,384,842.0	-0.99%
Aug, 2025	$17.50	$15.86	$1.64	1,188,166.0	+4.82%
Jul, 2025	$18.05	$16.30	$1.75	1,428,661.0	-0.49%
Jun, 2025	$16.73	$14.92	$1.81	1,062,596.0	+7.72%
May, 2025	$16.43	$14.63	$1.80	1,174,934.0	-1.48%
Apr, 2025	$16.44	$13.99	$2.45	1,486,730.0	-3.90%
Mar, 2025	$16.99	$15.55	$1.44	1,764,575.0	-4.27%
Feb, 2025	$17.68	$16.49	$1.19	1,261,179.0	+0.12%
Jan, 2025	$17.41	$14.61	$2.80	1,215,035.0	+4.40%