Colony Bankcorp, Inc. - Common Stock (CBAN)
20.01
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 5:45 AM EST
Historical Prices For Colony Bankcorp, Inc. - Common Stock (CBAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 19.60 | 20.30 | 19.60 | 20.01 | 356,888 | 20.01 |
| 2/27/2026 | 20.25 | 20.45 | 19.81 | 19.83 | 192,706 | 19.83 |
| 2/26/2026 | 20.60 | 21.04 | 20.30 | 20.58 | 172,273 | 20.58 |
| 2/25/2026 | 20.25 | 20.66 | 20.20 | 20.51 | 298,285 | 20.51 |
| 2/24/2026 | 20.17 | 20.50 | 19.89 | 20.08 | 125,683 | 20.08 |
| 2/23/2026 | 20.30 | 20.65 | 19.91 | 20.13 | 260,076 | 20.13 |
| 2/20/2026 | 20.16 | 20.50 | 19.98 | 20.29 | 203,519 | 20.29 |
| 2/19/2026 | 20.06 | 21.03 | 19.91 | 20.12 | 199,123 | 20.12 |
| 2/18/2026 | 20.46 | 20.91 | 20.13 | 20.18 | 96,848 | 20.18 |
| 2/17/2026 | 20.45 | 20.69 | 20.37 | 20.53 | 161,022 | 20.53 |
| 2/13/2026 | 20.49 | 20.59 | 20.16 | 20.36 | 126,996 | 20.36 |
| 2/12/2026 | 20.77 | 20.96 | 20.16 | 20.32 | 135,239 | 20.32 |
| 2/11/2026 | 20.75 | 21.08 | 20.44 | 20.56 | 101,766 | 20.56 |
| 2/10/2026 | 20.94 | 21.13 | 20.70 | 20.75 | 195,767 | 20.75 |
| 2/09/2026 | 20.99 | 21.19 | 20.88 | 20.89 | 124,627 | 20.89 |
| 2/06/2026 | 21.16 | 21.38 | 20.96 | 21.07 | 141,919 | 21.07 |
| 2/05/2026 | 20.89 | 21.28 | 20.84 | 20.90 | 84,353 | 20.90 |
| 2/04/2026 | 20.58 | 21.46 | 20.58 | 20.91 | 117,244 | 20.91 |
| 2/03/2026 | 20.11 | 20.65 | 20.06 | 20.51 | 166,476 | 20.51 |
| 2/02/2026 | 19.50 | 20.23 | 19.50 | 20.11 | 133,317 | 20.11 |
| 1/30/2026 | 19.44 | 19.62 | 19.16 | 19.46 | 102,178 | 19.46 |
| 1/29/2026 | 18.94 | 20.01 | 18.91 | 19.48 | 147,526 | 19.48 |
| 1/28/2026 | 18.60 | 18.61 | 18.32 | 18.56 | 77,966 | 18.56 |
| 1/27/2026 | 18.57 | 18.74 | 18.49 | 18.51 | 62,488 | 18.51 |
| 1/26/2026 | 18.64 | 19.28 | 18.41 | 18.59 | 86,906 | 18.59 |
| 1/23/2026 | 19.38 | 19.53 | 18.50 | 18.65 | 123,034 | 18.65 |
| 1/22/2026 | 19.25 | 19.80 | 19.25 | 19.50 | 66,616 | 19.50 |
| 1/21/2026 | 18.55 | 19.42 | 18.55 | 19.30 | 96,494 | 19.30 |
| 1/20/2026 | 18.47 | 18.66 | 18.42 | 18.44 | 81,153 | 18.44 |
| 1/16/2026 | 18.60 | 18.88 | 18.56 | 18.67 | 85,057 | 18.67 |
| 1/15/2026 | 18.46 | 18.92 | 18.46 | 18.68 | 87,059 | 18.68 |
| 1/14/2026 | 18.08 | 18.46 | 17.86 | 18.42 | 83,865 | 18.42 |
| 1/13/2026 | 17.98 | 18.19 | 17.83 | 18.07 | 71,364 | 18.07 |
| 1/12/2026 | 18.10 | 18.29 | 17.91 | 17.97 | 96,207 | 17.97 |
| 1/09/2026 | 18.28 | 18.37 | 17.86 | 18.15 | 63,749 | 18.15 |
| 1/08/2026 | 17.80 | 18.41 | 17.80 | 18.25 | 217,123 | 18.25 |
| 1/07/2026 | 17.94 | 17.96 | 17.62 | 17.88 | 124,666 | 17.88 |
| 1/06/2026 | 17.77 | 17.95 | 17.70 | 17.91 | 128,470 | 17.91 |
| 1/05/2026 | 17.69 | 18.23 | 17.69 | 17.86 | 183,943 | 17.86 |
| 1/02/2026 | 17.86 | 18.02 | 17.50 | 17.71 | 77,555 | 17.71 |
| 12/31/2025 | 17.95 | 17.98 | 17.80 | 17.82 | 76,914 | 17.82 |
| 12/30/2025 | 18.00 | 18.04 | 17.80 | 17.88 | 72,725 | 17.88 |
| 12/29/2025 | 18.05 | 18.07 | 17.90 | 17.95 | 98,018 | 17.95 |
| 12/26/2025 | 18.00 | 18.16 | 18.00 | 18.05 | 63,092 | 18.05 |
| 12/24/2025 | 18.01 | 18.20 | 17.96 | 18.07 | 36,882 | 18.07 |
| 12/23/2025 | 18.11 | 18.30 | 18.03 | 18.03 | 64,678 | 18.03 |
| 12/22/2025 | 18.34 | 18.48 | 18.03 | 18.12 | 107,722 | 18.12 |
| 12/19/2025 | 18.50 | 18.59 | 18.16 | 18.35 | 170,535 | 18.35 |
| 12/18/2025 | 18.49 | 18.80 | 18.45 | 18.54 | 112,091 | 18.54 |
| 12/17/2025 | 18.44 | 18.69 | 18.36 | 18.43 | 92,892 | 18.43 |
| 12/16/2025 | 18.41 | 18.55 | 18.18 | 18.41 | 77,273 | 18.41 |
| 12/15/2025 | 18.38 | 18.56 | 18.20 | 18.40 | 80,290 | 18.40 |
| 12/12/2025 | 18.36 | 18.49 | 18.19 | 18.35 | 81,682 | 18.35 |
| 12/11/2025 | 18.16 | 18.53 | 18.16 | 18.29 | 71,416 | 18.29 |
| 12/10/2025 | 17.77 | 18.21 | 17.64 | 18.10 | 188,003 | 18.10 |
| 12/09/2025 | 17.38 | 17.71 | 17.35 | 17.58 | 96,726 | 17.58 |
| 12/08/2025 | 17.44 | 17.50 | 17.17 | 17.40 | 153,055 | 17.40 |
| 12/05/2025 | 17.35 | 17.47 | 17.00 | 17.47 | 147,312 | 17.47 |
| 12/04/2025 | 17.35 | 17.70 | 17.29 | 17.35 | 109,101 | 17.35 |
| 12/03/2025 | 17.15 | 17.50 | 17.11 | 17.37 | 84,332 | 17.37 |