Get the Stockscreener App
16.15
0.50%
0.08
After Hours:
16.00
-0.15
-0.93%
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 November 04, 2025, is $16.15.
- Colony Bankcorp Inc all-time high stock price is $18.49, occurred on November 29, 2024.
- The lowest Colony Bankcorp Inc stock price recorded was $13.99 on April 11, 2025. Since then, Colony Bankcorp Inc's stock price has risen over 15.44% to $16.15 now.
- The 52-week high stock price for CBAN is $18.49, representing a 14.49% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for CBAN is $13.99, indicating a -13.37% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $16.25 | $16.00 | $0.25 | 86,276.0 | +0.50% |
| Nov 03, 2025 | $16.07 | $15.80 | $0.27 | 37,142.0 | +0.50% |
| Oct 31, 2025 | $16.13 | $15.93 | $0.20 | 49,034.0 | -0.12% |
| Oct 30, 2025 | $16.19 | $15.81 | $0.38 | 61,948.0 | +0.50% |
| Oct 29, 2025 | $16.50 | $15.90 | $0.60 | 88,404.0 | -2.69% |
| Oct 28, 2025 | $16.55 | $16.30 | $0.25 | 95,216.0 | -1.03% |
| Oct 27, 2025 | $16.90 | $16.31 | $0.59 | 75,653.0 | -0.96% |
| Oct 24, 2025 | $16.73 | $16.35 | $0.38 | 48,962.0 | +2.39% |
| Oct 23, 2025 | $16.73 | $16.29 | $0.44 | 65,944.0 | -2.57% |
| Oct 22, 2025 | $16.77 | $16.50 | $0.27 | 55,294.0 | +1.09% |
| Oct 21, 2025 | $16.58 | $16.23 | $0.345 | 26,477.0 | +1.28% |
| Oct 20, 2025 | $16.39 | $16.17 | $0.218 | 24,922.0 | +1.62% |
| Oct 17, 2025 | $16.23 | $15.97 | $0.2599 | 50,169.0 | +0.81% |
| Oct 16, 2025 | $16.70 | $15.89 | $0.805 | 42,526.0 | -5.23% |
| Oct 15, 2025 | $17.16 | $16.72 | $0.44 | 45,092.0 | -1.35% |
| Oct 14, 2025 | $17.11 | $16.31 | $0.80 | 54,611.0 | +4.02% |
| Oct 13, 2025 | $16.43 | $16.05 | $0.385 | 43,699.0 | +2.18% |
| Oct 10, 2025 | $16.85 | $16.05 | $0.80 | 39,942.0 | -3.60% |
| Oct 09, 2025 | $16.69 | $16.41 | $0.285 | 39,315.0 | -0.18% |
| Oct 08, 2025 | $16.82 | $16.61 | $0.211 | 25,391.0 | -0.12% |
| Oct 07, 2025 | $16.98 | $16.70 | $0.28 | 38,286.0 | -0.65% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $16.25 | $15.80 | $0.45 | 209,694.0 | +1.00% |
| 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% |
1.11%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):