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 August 07, 2026, is $22.01.

Colony Bankcorp Inc all-time high stock price is $22.06, occurred on July 24, 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 $22.01 now.
The 52-week high stock price for CBAN is $22.06, representing a 0.23% increase from the current share price, occurred on July 24, 2026.
The 52-week low stock price for CBAN is $15.80, indicating a -28.21% 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
Aug 07, 2026	$22.04	$21.77	$0.2737	136,779.0	-0.09%
Aug 06, 2026	$22.38	$21.90	$0.48	113,393.0	-0.45%
Aug 05, 2026	$22.21	$21.82	$0.39	109,623.0	-0.18%
Aug 04, 2026	$22.40	$21.98	$0.42	177,684.0	+1.14%
Aug 03, 2026	$22.27	$21.80	$0.47	355,087.0	+0.00%
Jul 31, 2026	$21.93	$21.46	$0.465	155,861.0	+0.78%
Jul 30, 2026	$22.09	$21.58	$0.515	182,237.0	-1.41%
Jul 29, 2026	$22.25	$21.91	$0.335	376,139.0	-0.68%
Jul 28, 2026	$22.29	$21.68	$0.61	176,124.0	+2.16%
Jul 27, 2026	$22.04	$21.68	$0.355	326,451.0	-0.46%
Jul 24, 2026	$22.06	$21.41	$0.655	266,558.0	+1.25%
Jul 23, 2026	$21.60	$20.47	$1.13	337,955.0	+4.91%
Jul 22, 2026	$21.29	$20.40	$0.89	228,551.0	-1.39%
Jul 21, 2026	$20.98	$20.59	$0.39	187,628.0	-0.19%
Jul 20, 2026	$21.15	$20.68	$0.4661	223,590.0	-0.43%
Jul 17, 2026	$21.29	$20.82	$0.47	291,792.0	-2.10%
Jul 16, 2026	$21.44	$20.53	$0.91	325,950.0	+4.49%
Jul 15, 2026	$20.62	$20.39	$0.23	287,328.0	+0.54%
Jul 14, 2026	$20.71	$20.29	$0.425	318,709.0	+0.44%
Jul 13, 2026	$20.42	$20.02	$0.405	458,052.0	+0.99%
Jul 10, 2026	$20.13	$19.93	$0.20	163,874.0	+0.45%
Jul 09, 2026	$20.14	$19.71	$0.43	321,926.0	+1.16%

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
Aug, 2026	$22.40	$21.77	$0.6337	1,029,345.0	+0.41%
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%