Get the Stockscreener App
19.41
1.52%
-0.30
After Hours:
19.41
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 March 11, 2026, is $19.41.
- 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 $19.41 now.
- The 52-week high stock price for CBAN is $21.46, representing a 10.56% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for CBAN is $13.99, indicating a -27.92% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Mar 09, 2026 | $19.73 | $19.04 | $0.69 | 163,002.0 | -0.51% |
| Mar 06, 2026 | $19.83 | $19.20 | $0.635 | 174,269.0 | -0.86% |
| Mar 05, 2026 | $20.04 | $19.59 | $0.45 | 159,565.0 | -0.65% |
| Mar 04, 2026 | $20.21 | $19.88 | $0.335 | 189,124.0 | +0.70% |
| Mar 03, 2026 | $20.01 | $19.45 | $0.554 | 201,606.0 | -0.75% |
| Mar 02, 2026 | $20.30 | $19.60 | $0.70 | 354,041.0 | +0.91% |
| Feb 27, 2026 | $20.45 | $19.81 | $0.635 | 191,815.0 | -3.64% |
| Feb 26, 2026 | $21.04 | $20.30 | $0.74 | 170,834.0 | +0.34% |
| Feb 25, 2026 | $20.66 | $20.20 | $0.46 | 294,202.0 | +2.14% |
| Feb 24, 2026 | $20.50 | $19.89 | $0.615 | 123,094.0 | -0.25% |
| Feb 23, 2026 | $20.65 | $19.91 | $0.745 | 252,768.0 | -0.79% |
| Feb 20, 2026 | $20.50 | $19.98 | $0.525 | 199,275.0 | +0.84% |
| Feb 19, 2026 | $21.03 | $19.91 | $1.12 | 192,817.0 | -0.30% |
| Feb 18, 2026 | $20.91 | $20.13 | $0.78 | 96,848.0 | -1.70% |
| Feb 17, 2026 | $20.69 | $20.37 | $0.32 | 156,502.0 | +0.83% |
| Feb 13, 2026 | $20.59 | $20.16 | $0.43 | 126,896.0 | +0.20% |
| Feb 12, 2026 | $20.96 | $20.16 | $0.805 | 135,239.0 | -1.17% |
| Feb 11, 2026 | $21.08 | $20.44 | $0.64 | 101,766.0 | -0.92% |
| Feb 10, 2026 | $21.12 | $20.70 | $0.425 | 189,768.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $20.30 | $19.04 | $1.27 | 1,665,562.0 | -2.12% |
| 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% |
Colony Bankcorp Inc Stock (CBAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.95 | $15.79 | $2.16 | 774,366.0 | -7.71% |
| Nov, 2024 | $18.49 | $16.70 | $1.79 | 363,448.0 | +0.00% |
0.79%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):