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 June 01, 2026, is $19.53.

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 $19.53 now.
The 52-week high stock price for CBAN is $21.61, representing a 10.64% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for CBAN is $14.92, indicating a -23.61% decrease from the current share price, occurred on June 02, 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
Jun 01, 2026	$19.72	$19.42	$0.30	128,522.0	-1.41%
May 29, 2026	$19.90	$19.65	$0.25	185,280.0	+0.46%
May 28, 2026	$20.03	$19.48	$0.55	137,214.0	-0.15%
May 27, 2026	$20.06	$19.71	$0.345	155,774.0	-0.90%
May 26, 2026	$20.18	$19.72	$0.46	140,954.0	+0.61%
May 22, 2026	$20.07	$19.77	$0.305	181,545.0	+0.05%
May 21, 2026	$19.86	$19.53	$0.33	423,799.0	+0.35%
May 20, 2026	$19.88	$19.45	$0.43	161,993.0	+1.75%
May 19, 2026	$19.50	$19.29	$0.21	122,630.0	-0.46%
May 18, 2026	$19.65	$19.37	$0.2763	184,225.0	+1.04%
May 15, 2026	$19.41	$19.16	$0.25	113,080.0	-1.08%
May 14, 2026	$19.70	$19.45	$0.25	122,417.0	+0.57%
May 13, 2026	$19.60	$19.32	$0.2799	153,835.0	-0.51%
May 12, 2026	$19.59	$19.15	$0.44	184,657.0	-0.36%
May 11, 2026	$19.84	$19.40	$0.445	170,461.0	-1.56%
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%

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	$19.15	$1.10	3,790,993.0	-1.61%
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%