Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	10.98	11.29	10.87	11.13	35,217	+0.38(+3.56%)
Feb 28, 2024	10.96	11.17	10.68	10.75	89,682	-0.29(-2.67%)
Feb 27, 2024	11.08	11.14	11.00	11.04	19,837	+0.10(+0.90%)
Feb 26, 2024	10.90	11.26	10.90	10.95	26,050	-0.06(-0.54%)
Feb 23, 2024	10.81	11.10	10.73	11.00	142,182	+0.11(+0.99%)
Feb 22, 2024	10.96	11.05	10.69	10.90	35,731	-0.12(-1.07%)
Feb 21, 2024	11.24	11.30	10.90	11.01	52,543	-0.25(-2.18%)
Feb 20, 2024	11.20	11.53	11.20	11.26	30,737	-0.09(-0.78%)
Feb 16, 2024	11.38	11.51	11.30	11.35	30,288	-0.12(-1.03%)
Feb 15, 2024	11.08	11.50	10.98	11.47	38,785	+0.48(+4.38%)
Feb 14, 2024	10.84	10.98	10.72	10.98	31,593	+0.24(+2.19%)
Feb 13, 2024	11.29	11.42	10.71	10.75	52,342	-0.78(-6.73%)
Feb 12, 2024	11.29	11.58	11.29	11.52	46,454	+0.22(+1.91%)
Feb 09, 2024	11.17	11.36	10.97	11.31	32,904	+0.12(+1.05%)
Feb 08, 2024	11.28	11.30	11.15	11.19	23,019	-0.07(-0.61%)
Feb 07, 2024	11.40	11.46	11.14	11.26	36,917	-0.17(-1.46%)
Feb 06, 2024	11.51	11.58	11.34	11.43	29,401	-0.08(-0.66%)
Feb 05, 2024	11.42	11.56	11.36	11.50	86,326	-0.02(-0.17%)
Feb 02, 2024	11.46	11.70	11.42	11.52	42,207	-0.09(-0.75%)
Feb 01, 2024	11.96	11.98	11.40	11.61	73,407	-0.28(-2.37%)
Jan 31, 2024	12.45	12.55	11.89	11.89	42,581	-0.68(-5.41%)
Jan 30, 2024	12.49	12.69	12.49	12.57	31,474	+0.08(+0.62%)
Jan 29, 2024	12.65	13.06	12.45	12.49	84,092	-0.29(-2.28%)
Jan 26, 2024	12.88	12.88	12.62	12.79	10,394	+0.05(+0.38%)
Jan 25, 2024	12.87	12.89	12.28	12.74	21,169	+0.03(+0.23%)
Jan 24, 2024	12.46	12.98	12.46	12.71	28,592	+0.17(+1.32%)
Jan 23, 2024	12.80	12.80	12.54	12.54	33,500	-0.13(-1.00%)
Jan 22, 2024	12.06	12.77	12.06	12.67	84,549	+0.61(+5.08%)
Jan 19, 2024	12.11	12.13	11.97	12.06	23,993	+0.02(+0.16%)
Jan 18, 2024	12.10	12.24	12.00	12.04	28,961	+0.02(+0.16%)
Jan 17, 2024	11.97	12.26	11.94	12.02	36,848	-0.09(-0.72%)
Jan 16, 2024	12.24	12.40	12.07	12.10	35,744	-0.20(-1.66%)
Jan 12, 2024	12.44	12.59	12.16	12.31	20,944	-0.05(-0.39%)
Jan 11, 2024	12.45	12.69	12.21	12.36	38,665	-0.12(-0.94%)
Jan 10, 2024	12.52	12.56	12.29	12.47	54,834	-0.07(-0.54%)
Jan 09, 2024	12.55	12.72	12.49	12.54	31,659	-0.14(-1.07%)
Jan 08, 2024	12.79	12.87	12.64	12.68	28,583	-0.11(-0.84%)
Jan 05, 2024	12.55	13.01	12.54	12.79	130,458	+0.18(+1.39%)
Jan 04, 2024	12.56	12.73	12.52	12.61	36,114	+0.05(+0.39%)
Jan 03, 2024	12.77	12.77	12.52	12.56	83,544	-0.18(-1.37%)
Jan 02, 2024	12.78	13.05	12.62	12.74	94,704	-0.19(-1.50%)
Dec 29, 2023	12.87	13.04	12.79	12.93	32,896	-0.03(-0.23%)
Dec 28, 2023	13.06	13.06	12.89	12.96	20,089	+0.00(+0.00%)
Dec 27, 2023	12.90	13.03	12.83	12.96	54,000	+0.02(+0.15%)
Dec 26, 2023	12.82	13.06	12.75	12.94	27,680	+0.11(+0.83%)
Dec 22, 2023	12.78	12.94	12.65	12.83	32,466	+0.10(+0.76%)
Dec 21, 2023	12.78	13.02	12.51	12.74	58,400	+0.11(+0.85%)
Dec 20, 2023	12.66	13.20	12.59	12.63	94,572	-0.12(-0.92%)
Dec 19, 2023	12.42	12.87	12.40	12.75	87,021	+0.33(+2.66%)
Dec 18, 2023	12.45	12.59	12.17	12.42	78,474	+0.05(+0.39%)
Dec 15, 2023	12.14	12.61	12.06	12.37	147,081	+0.28(+2.33%)
Dec 14, 2023	11.67	12.39	11.66	12.09	154,816	+0.23(+1.97%)
Dec 13, 2023	11.43	12.04	11.40	11.85	160,429	+0.48(+4.19%)
Dec 12, 2023	11.38	11.50	11.26	11.38	31,440	+0.08(+0.69%)
Dec 11, 2023	11.32	11.41	11.23	11.30	32,885	+0.04(+0.35%)
Dec 08, 2023	11.16	11.37	11.14	11.26	15,660	+0.12(+1.05%)
Dec 07, 2023	10.89	11.26	10.89	11.14	34,126	+0.21(+1.96%)
Dec 06, 2023	11.00	11.32	10.90	10.93	53,768	-0.03(-0.27%)
Dec 05, 2023	11.00	11.18	10.94	10.96	40,372	-0.13(-1.14%)
Dec 04, 2023	10.70	11.11	10.70	11.08	60,439	+0.34(+3.17%)