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 September 21, 2026, is $20.80.

Colony Bankcorp Inc all-time high stock price is $22.46, occurred on August 13, 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 $20.80 now.
The 52-week high stock price for CBAN is $22.46, representing a 7.97% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for CBAN is $15.80, indicating a -24.04% decrease from the current share price, occurred on November 03, 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
Sep 21, 2026	$21.05	$20.57	$0.48	148,485.0	+0.43%
Sep 18, 2026	$21.02	$20.50	$0.5199	580,524.0	-1.00%
Sep 17, 2026	$21.39	$20.80	$0.585	184,361.0	-0.66%
Sep 16, 2026	$21.53	$20.78	$0.75	113,378.0	-1.86%
Sep 15, 2026	$21.71	$21.29	$0.42	117,420.0	+0.28%
Sep 14, 2026	$21.66	$21.25	$0.405	141,734.0	-0.28%
Sep 11, 2026	$21.68	$21.26	$0.42	85,697.0	+0.00%
Sep 10, 2026	$21.49	$21.12	$0.365	99,635.0	+0.75%
Sep 09, 2026	$21.36	$20.98	$0.39	125,591.0	-0.05%
Sep 08, 2026	$21.69	$21.30	$0.39	96,019.0	-2.02%
Sep 04, 2026	$21.78	$21.33	$0.45	86,715.0	+1.12%
Sep 03, 2026	$21.57	$21.33	$0.245	90,820.0	+1.03%
Sep 02, 2026	$21.47	$21.06	$0.4099	117,577.0	+1.53%
Sep 01, 2026	$21.23	$20.92	$0.31	94,616.0	-0.85%
Aug 31, 2026	$21.40	$21.05	$0.35	98,525.0	-0.89%
Aug 28, 2026	$21.47	$21.17	$0.30	88,403.0	+0.23%
Aug 27, 2026	$21.36	$20.81	$0.549	153,519.0	+0.57%
Aug 26, 2026	$21.34	$21.05	$0.285	127,194.0	-0.05%
Aug 25, 2026	$21.53	$21.09	$0.445	86,020.0	-0.94%

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
Sep, 2026	$21.78	$20.50	$1.28	2,231,057.0	-1.65%
Aug, 2026	$22.46	$20.24	$2.22	3,000,596.0	-3.51%
Jul, 2026	$22.29	$19.66	$2.63	6,216,235.0	+9.11%
Jun, 2026	$21.36	$19.42	$1.94	8,171,714.0	+1.46%
May, 2026	$20.25	$19.15	$1.10	3,662,471.0	-0.20%
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%