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 May 08, 2026, is $19.85.

Colony Bankcorp Inc all-time high stock price is $21.61, occurred on April 17, 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 $19.85 now.
The 52-week high stock price for CBAN is $21.61, representing a 8.87% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for CBAN is $14.63, indicating a -26.30% decrease from the current share price, occurred on May 29, 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
May 08, 2026	$20.08	$19.65	$0.43	222,574.0	+0.25%
May 07, 2026	$20.01	$19.70	$0.309	227,027.0	+0.41%
May 06, 2026	$19.88	$19.69	$0.19	136,793.0	+0.20%
May 05, 2026	$20.25	$19.49	$0.761	187,071.0	+1.29%
May 04, 2026	$19.94	$19.41	$0.53	277,362.0	-2.02%
May 01, 2026	$20.07	$19.67	$0.3999	173,780.0	-0.05%
Apr 30, 2026	$20.01	$19.75	$0.26	163,174.0	+0.76%
Apr 29, 2026	$20.14	$19.65	$0.485	183,227.0	-2.14%
Apr 28, 2026	$20.27	$19.99	$0.28	371,496.0	+0.80%
Apr 27, 2026	$20.35	$19.75	$0.60	354,139.0	+0.35%
Apr 24, 2026	$20.24	$19.80	$0.44	376,921.0	-0.45%
Apr 23, 2026	$20.57	$19.29	$1.28	693,656.0	-3.99%
Apr 22, 2026	$20.93	$20.39	$0.535	214,076.0	+0.92%
Apr 21, 2026	$21.32	$20.58	$0.745	243,569.0	-2.87%
Apr 20, 2026	$21.48	$21.15	$0.335	450,845.0	-0.09%
Apr 17, 2026	$21.61	$21.05	$0.56	540,321.0	+2.21%
Apr 16, 2026	$21.08	$20.77	$0.31	211,935.0	-0.95%
Apr 15, 2026	$21.23	$20.84	$0.39	325,141.0	+0.05%
Apr 14, 2026	$21.04	$20.67	$0.37	306,429.0	+0.19%
Apr 13, 2026	$21.02	$20.71	$0.31	268,205.0	-0.05%

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
May, 2026	$20.25	$19.41	$0.841	1,447,181.0	+0.05%
Apr, 2026	$21.61	$19.29	$2.32	7,118,576.0	-0.65%
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%