Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	10.73	10.95	10.48	10.67	44,535	-0.20(-1.81%)
Apr 29, 2024	10.58	11.11	10.55	10.87	27,586	+0.27(+2.50%)
Apr 26, 2024	10.77	10.78	10.54	10.60	20,071	-0.05(-0.46%)
Apr 25, 2024	10.63	10.72	10.48	10.65	29,459	+0.09(+0.84%)
Apr 24, 2024	10.45	10.76	10.41	10.56	44,477	-0.04(-0.37%)
Apr 23, 2024	10.69	10.76	10.53	10.60	13,487	+0.10(+0.93%)
Apr 22, 2024	10.49	10.73	10.33	10.50	17,977	+0.07(+0.66%)
Apr 19, 2024	10.23	10.48	10.14	10.44	36,582	+0.18(+1.72%)
Apr 18, 2024	10.33	10.47	10.14	10.26	39,877	-0.08(-0.76%)
Apr 17, 2024	10.40	10.45	10.29	10.34	16,135	-0.06(-0.57%)
Apr 16, 2024	10.41	10.56	10.21	10.40	37,098	+0.01(+0.10%)
Apr 15, 2024	10.36	10.50	10.21	10.39	33,593	+0.01(+0.09%)
Apr 12, 2024	10.31	10.55	10.31	10.38	18,096	-0.06(-0.56%)
Apr 11, 2024	10.52	10.59	10.36	10.44	31,495	-0.09(-0.84%)
Apr 10, 2024	10.59	10.63	10.34	10.52	50,558	-0.23(-2.10%)
Apr 09, 2024	10.76	10.87	10.61	10.75	16,784	+0.07(+0.69%)
Apr 08, 2024	10.79	10.86	10.60	10.68	37,696	+0.02(+0.23%)
Apr 05, 2024	10.62	10.72	10.50	10.65	19,339	+0.06(+0.56%)
Apr 04, 2024	10.89	11.02	10.59	10.59	22,032	-0.15(-1.37%)
Apr 03, 2024	10.63	10.81	10.63	10.74	20,278	+0.04(+0.37%)
Apr 02, 2024	10.85	10.97	10.60	10.70	31,786	-0.25(-2.24%)