Get the Stockscreener App
15.94
0.13%
0.02
After Hours:
15.97
0.03
+0.19%
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 08, 2025, is $15.94.
- 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 13.94% to $15.94 now.
- The 52-week high stock price for CBAN is $18.49, representing a 16.00% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for CBAN is $13.99, indicating a -12.23% 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 |
|---|---|---|---|---|---|
| Aug 08, 2025 | $16.08 | $15.91 | $0.17 | 38,418.0 | +0.13% |
| Aug 07, 2025 | $16.13 | $15.86 | $0.27 | 32,524.0 | -0.62% |
| Aug 06, 2025 | $16.32 | $16.00 | $0.325 | 40,278.0 | -0.93% |
| Aug 05, 2025 | $16.44 | $16.03 | $0.41 | 41,598.0 | -0.61% |
| Aug 04, 2025 | $16.27 | $16.00 | $0.27 | 35,265.0 | +1.62% |
| Aug 01, 2025 | $16.32 | $15.87 | $0.45 | 62,024.0 | -2.32% |
| Jul 31, 2025 | $16.52 | $16.30 | $0.22 | 43,901.0 | -0.73% |
| Jul 30, 2025 | $16.79 | $16.34 | $0.45 | 51,434.0 | -0.66% |
| Jul 29, 2025 | $17.08 | $16.51 | $0.57 | 46,121.0 | +0.61% |
| Jul 28, 2025 | $16.68 | $16.45 | $0.2332 | 41,553.0 | -0.12% |
| Jul 25, 2025 | $16.73 | $16.45 | $0.28 | 53,292.0 | -1.19% |
| Jul 24, 2025 | $18.05 | $16.61 | $1.44 | 233,872.0 | -5.96% |
| Jul 23, 2025 | $17.81 | $17.75 | $0.06 | 23,331.0 | +0.39% |
| Jul 22, 2025 | $17.84 | $17.60 | $0.24 | 59,005.0 | +0.62% |
| Jul 21, 2025 | $17.77 | $17.50 | $0.27 | 48,117.0 | +0.57% |
| Jul 18, 2025 | $17.76 | $17.47 | $0.29 | 41,278.0 | -0.85% |
| Jul 17, 2025 | $17.70 | $17.41 | $0.29 | 39,040.0 | +1.20% |
| Jul 16, 2025 | $17.50 | $17.03 | $0.47 | 50,883.0 | +1.45% |
| Jul 15, 2025 | $17.73 | $17.15 | $0.58 | 52,972.0 | -2.82% |
| Jul 14, 2025 | $17.73 | $17.39 | $0.34 | 36,064.0 | +1.61% |
| Jul 11, 2025 | $17.82 | $17.38 | $0.44 | 41,573.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $16.44 | $15.86 | $0.58 | 288,525.0 | -2.75% |
| 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% |
0.89%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):