Colony Bankcorp Inc (CBAN)

Overview News Price History Option Chain Financials 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 October 13, 2026, is $19.94.

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 $13.99 on April 11, 2025. Since then, Colony Bankcorp Inc's stock price has risen over 42.53% to $19.94 now.
The 52-week high stock price for CBAN is $22.46, representing a 12.63% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for CBAN is $15.80, indicating a -20.76% decrease from the current share price, occurred on November 03, 2025.
The closing price of Colony Bankcorp Inc (CBAN) stock in the beginning of 2025 was $15.82. The stock closed the year at $17.82, a gain of over 12.64% for the year.

The table below shows more information about CBAN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 13, 2026	$20.21	$19.80	$0.41	109,807.0	-0.30%
Oct 12, 2026	$20.45	$19.82	$0.6349	147,261.0	+0.15%
Oct 09, 2026	$20.30	$19.97	$0.33	113,382.0	-1.67%
Oct 08, 2026	$20.44	$19.93	$0.51	110,046.0	+0.94%
Oct 07, 2026	$20.33	$19.98	$0.35	119,187.0	-1.52%
Oct 06, 2026	$20.67	$20.37	$0.30	110,037.0	+0.10%
Oct 05, 2026	$20.58	$20.26	$0.32	112,621.0	-0.20%
Oct 02, 2026	$20.66	$20.28	$0.38	101,584.0	+0.79%
Oct 01, 2026	$20.30	$19.69	$0.6099	143,973.0	+0.74%
Sep 30, 2026	$20.59	$20.04	$0.55	147,063.0	-1.23%
Sep 29, 2026	$20.66	$20.05	$0.61	144,301.0	-0.92%
Sep 28, 2026	$20.78	$20.52	$0.255	149,638.0	-0.48%
Sep 25, 2026	$21.00	$20.64	$0.36	161,031.0	-0.29%
Sep 24, 2026	$20.74	$20.40	$0.34	127,373.0	+1.47%
Sep 23, 2026	$21.14	$20.41	$0.735	151,046.0	-1.97%
Sep 22, 2026	$21.21	$20.77	$0.44	142,723.0	+0.24%
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%

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
Oct, 2026	$20.67	$19.69	$0.9799	1,067,898.0	-0.99%
Sep, 2026	$21.78	$20.04	$1.74	3,105,747.0	-4.78%
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%