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%)
Apr 01, 2024	11.28	11.37	10.93	10.95	21,193	-0.34(-3.04%)
Mar 28, 2024	10.90	11.42	10.90	11.29	28,246	+0.33(+3.05%)
Mar 27, 2024	10.64	10.99	10.64	10.96	44,850	+0.26(+2.39%)
Mar 26, 2024	10.81	11.04	10.65	10.70	34,119	-0.14(-1.27%)
Mar 25, 2024	11.02	11.11	10.83	10.84	22,337	-0.15(-1.34%)
Mar 22, 2024	11.12	11.12	10.89	10.98	28,566	-0.08(-0.71%)
Mar 21, 2024	11.08	11.18	10.96	11.06	45,611	+0.13(+1.17%)
Mar 20, 2024	10.49	11.02	10.32	10.94	71,875	+0.44(+4.21%)
Mar 19, 2024	10.45	10.53	10.33	10.49	28,576	+0.06(+0.56%)
Mar 18, 2024	10.57	10.60	10.41	10.44	22,700	-0.13(-1.21%)
Mar 15, 2024	10.56	10.75	10.30	10.56	87,924	-0.07(-0.65%)
Mar 14, 2024	10.75	10.91	10.56	10.63	28,679	-0.20(-1.81%)
Mar 13, 2024	10.89	10.97	10.76	10.83	30,599	+0.01(+0.09%)
Mar 12, 2024	10.80	10.91	10.73	10.82	19,987	-0.05(-0.45%)
Mar 11, 2024	10.92	11.03	10.83	10.87	39,877	-0.04(-0.36%)
Mar 08, 2024	11.10	11.10	10.79	10.91	32,665	-0.03(-0.27%)
Mar 07, 2024	11.22	11.23	10.85	10.94	32,399	-0.14(-1.24%)
Mar 06, 2024	11.28	11.29	10.84	11.07	23,480	-0.06(-0.53%)
Mar 05, 2024	10.81	11.28	10.81	11.13	17,194	+0.14(+1.25%)
Mar 04, 2024	11.06	11.11	10.84	10.99	16,573	+0.05(+0.45%)
Mar 01, 2024	11.07	11.09	10.82	10.95	29,070	-0.19(-1.68%)
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%)
Dec 01, 2023	10.55	10.94	10.41	10.74	67,656	+0.31(+2.98%)
Nov 30, 2023	10.51	10.55	10.36	10.43	41,855	+0.04(+0.37%)
Nov 29, 2023	10.26	10.58	10.21	10.39	107,030	+0.18(+1.81%)
Nov 28, 2023	10.24	10.35	10.18	10.21	51,507	-0.03(-0.28%)
Nov 27, 2023	10.25	10.38	10.23	10.24	28,977	-0.11(-1.03%)
Nov 24, 2023	10.32	10.47	10.30	10.35	8,612	-0.03(-0.28%)
Nov 22, 2023	10.38	10.50	10.26	10.37	26,390	+0.12(+1.14%)
Nov 21, 2023	10.22	10.39	10.22	10.26	16,015	-0.10(-0.94%)
Nov 20, 2023	10.39	10.52	10.31	10.35	34,837	-0.06(-0.56%)
Nov 17, 2023	10.26	10.46	10.17	10.41	62,153	+0.23(+2.29%)
Nov 16, 2023	10.21	10.21	10.09	10.18	23,864	-0.01(-0.10%)
Nov 15, 2023	10.20	10.40	10.19	10.19	71,537	-0.02(-0.19%)
Nov 14, 2023	10.06	10.52	9.781	10.21	101,661	+0.41(+4.17%)
Nov 13, 2023	9.771	9.869	9.645	9.801	18,393	+0.00(+0.00%)
Nov 10, 2023	9.762	9.869	9.694	9.801	24,463	+0.07(+0.70%)
Nov 09, 2023	9.859	10.01	9.616	9.733	17,944	-0.08(-0.79%)
Nov 08, 2023	10.01	10.01	9.762	9.810	22,498	-0.15(-1.46%)
Nov 07, 2023	10.03	10.13	9.898	9.956	24,174	-0.05(-0.49%)
Nov 06, 2023	10.03	10.09	9.899	10.00	17,880	-0.02(-0.19%)
Nov 03, 2023	10.10	10.10	9.865	10.02	44,191	+0.11(+1.07%)
Nov 02, 2023	9.764	10.04	9.620	9.918	26,016	+0.31(+3.20%)
Nov 01, 2023	9.553	9.735	9.466	9.610	17,528	+0.04(+0.40%)
Oct 31, 2023	9.437	9.745	9.437	9.572	32,350	+0.13(+1.43%)
Oct 30, 2023	9.322	9.572	9.245	9.437	33,794	+0.19(+2.08%)
Oct 27, 2023	9.331	9.418	9.101	9.245	34,181	-0.04(-0.41%)
Oct 26, 2023	9.379	9.610	9.245	9.283	27,755	+0.15(+1.69%)
Oct 25, 2023	9.139	9.264	9.024	9.129	28,207	-0.10(-1.04%)
Oct 24, 2023	9.226	9.303	8.999	9.226	26,344	+0.02(+0.21%)
Oct 23, 2023	9.303	9.505	9.187	9.206	34,638	-0.18(-1.95%)
Oct 20, 2023	9.610	9.610	9.360	9.389	33,285	-0.20(-2.11%)
Oct 19, 2023	9.582	9.909	9.553	9.591	30,118	+0.05(+0.50%)
Oct 18, 2023	9.630	9.697	9.437	9.543	24,758	-0.13(-1.29%)
Oct 17, 2023	9.649	9.961	9.649	9.668	40,357	+0.07(+0.70%)
Oct 16, 2023	9.582	9.774	9.577	9.601	34,823	+0.13(+1.32%)
Oct 13, 2023	9.707	9.707	9.466	9.476	33,044	-0.14(-1.50%)
Oct 12, 2023	9.678	9.697	9.582	9.620	35,778	-0.12(-1.19%)
Oct 11, 2023	9.620	9.803	9.567	9.735	53,919	+0.13(+1.40%)
Oct 10, 2023	9.582	9.726	9.562	9.601	41,146	+0.02(+0.20%)
Oct 09, 2023	9.543	9.658	9.543	9.582	23,149	-0.01(-0.10%)
Oct 06, 2023	9.649	9.649	9.533	9.591	27,642	-0.01(-0.15%)
Oct 05, 2023	9.466	9.630	9.447	9.606	40,106	+0.14(+1.47%)
Oct 04, 2023	9.572	9.572	9.331	9.466	34,690	+0.04(+0.41%)
Oct 03, 2023	9.514	9.668	9.360	9.428	37,446	-0.11(-1.11%)
Oct 02, 2023	9.553	9.822	9.505	9.533	46,699	-0.08(-0.85%)
Sep 29, 2023	9.466	9.755	9.418	9.615	224,676	+0.15(+1.58%)
Sep 28, 2023	9.418	9.562	9.389	9.466	39,691	+0.10(+1.03%)
Sep 27, 2023	9.505	9.505	9.331	9.370	30,659	-0.02(-0.20%)
Sep 26, 2023	9.442	9.442	9.303	9.389	78,276	+0.03(+0.31%)
Sep 25, 2023	9.331	9.389	9.216	9.360	76,163	-0.03(-0.31%)
Sep 22, 2023	9.428	9.533	9.331	9.389	99,702	-0.04(-0.41%)
Sep 21, 2023	9.360	9.514	9.293	9.428	110,244	-0.01(-0.15%)
Sep 20, 2023	9.562	9.620	9.379	9.442	133,543	-0.07(-0.76%)
Sep 19, 2023	9.591	9.812	9.379	9.514	148,887	-0.03(-0.30%)
Sep 18, 2023	9.803	9.803	9.466	9.543	54,926	-0.19(-1.98%)
Sep 15, 2023	9.870	9.986	9.658	9.735	110,866	-0.16(-1.65%)
Sep 14, 2023	9.764	9.928	9.764	9.899	18,556	+0.14(+1.48%)
Sep 13, 2023	9.735	9.832	9.668	9.755	23,271	-0.04(-0.39%)
Sep 12, 2023	9.812	9.841	9.726	9.793	21,410	+0.00(+0.00%)
Sep 11, 2023	9.957	10.03	9.678	9.793	99,256	-0.06(-0.59%)
Sep 08, 2023	9.822	9.986	9.767	9.851	14,600	+0.05(+0.49%)
Sep 07, 2023	9.832	9.918	9.673	9.803	123,644	-0.06(-0.59%)
Sep 06, 2023	9.957	10.07	9.774	9.860	30,853	-0.14(-1.44%)
Sep 05, 2023	10.15	10.16	9.937	10.00	37,632	-0.13(-1.33%)
Sep 01, 2023	10.09	10.23	10.06	10.14	25,115	+0.13(+1.25%)
Aug 31, 2023	9.995	10.18	9.966	10.01	26,584	+0.01(+0.10%)
Aug 30, 2023	10.04	10.20	9.918	10.00	19,518	-0.06(-0.57%)
Aug 29, 2023	9.995	10.11	9.918	10.06	20,059	+0.09(+0.87%)
Aug 28, 2023	10.03	10.18	9.870	9.976	33,644	-0.05(-0.48%)
Aug 25, 2023	10.05	10.20	9.856	10.02	15,668	-0.05(-0.48%)
Aug 24, 2023	10.19	10.34	10.03	10.07	22,494	-0.10(-0.95%)
Aug 23, 2023	9.986	10.28	9.841	10.17	51,803	+0.28(+2.82%)
Aug 22, 2023	10.08	10.08	9.791	9.889	29,228	-0.12(-1.15%)
Aug 21, 2023	10.05	10.05	9.870	10.00	31,947	-0.05(-0.48%)
Aug 18, 2023	9.909	10.21	9.909	10.05	36,238	+0.08(+0.77%)
Aug 17, 2023	9.918	10.04	9.880	9.976	33,368	+0.05(+0.48%)
Aug 16, 2023	10.06	10.06	9.889	9.928	18,859	+0.06(+0.58%)
Aug 15, 2023	9.976	9.976	9.832	9.870	25,533	-0.18(-1.82%)
Aug 14, 2023	10.05	10.19	9.966	10.05	25,774	-0.10(-0.95%)
Aug 11, 2023	10.07	10.27	10.02	10.15	51,666	+0.08(+0.76%)
Aug 10, 2023	10.33	10.39	10.00	10.07	67,292	-0.25(-2.42%)
Aug 09, 2023	10.54	10.58	10.28	10.32	47,721	-0.22(-2.10%)
Aug 08, 2023	10.59	10.70	10.47	10.54	62,822	-0.11(-0.99%)
Aug 07, 2023	10.66	10.80	10.58	10.65	39,251	+0.04(+0.36%)
Aug 04, 2023	10.30	10.70	10.27	10.61	50,177	+0.30(+2.96%)
Aug 03, 2023	10.19	10.34	10.13	10.31	33,874	+0.11(+1.12%)
Aug 02, 2023	10.16	10.28	10.08	10.19	39,129	-0.02(-0.19%)
Aug 01, 2023	10.19	10.21	10.01	10.21	26,487	+0.00(+0.00%)
Jul 31, 2023	10.24	10.26	10.13	10.21	33,832	-0.05(-0.46%)
Jul 28, 2023	10.15	10.63	10.15	10.26	20,832	+0.15(+1.51%)
Jul 27, 2023	10.38	10.45	10.07	10.11	41,422	-0.01(-0.09%)
Jul 26, 2023	9.830	10.23	9.751	10.12	50,620	+0.27(+2.71%)
Jul 25, 2023	9.887	10.06	9.821	9.849	33,353	-0.05(-0.48%)
Jul 24, 2023	9.744	9.983	9.590	9.897	32,196	+0.21(+2.16%)
Jul 21, 2023	9.840	9.935	9.668	9.687	47,278	-0.15(-1.55%)
Jul 20, 2023	9.830	9.859	9.792	9.840	107,640	+0.06(+0.58%)
Jul 19, 2023	9.630	9.783	9.611	9.783	40,135	+0.12(+1.28%)
Jul 18, 2023	9.411	9.792	9.411	9.659	72,929	+0.25(+2.63%)
Jul 17, 2023	9.402	9.525	9.340	9.411	30,053	+0.01(+0.10%)
Jul 14, 2023	9.449	9.449	9.192	9.402	24,975	+0.01(+0.10%)
Jul 13, 2023	9.278	9.621	9.249	9.392	50,349	+0.10(+1.02%)
Jul 12, 2023	9.049	9.459	9.030	9.297	24,976	+0.32(+3.61%)
Jul 11, 2023	8.973	9.125	8.925	8.973	15,471	+0.00(+0.00%)
Jul 10, 2023	8.887	9.016	8.878	8.973	30,398	+0.06(+0.64%)
Jul 07, 2023	8.773	8.992	8.773	8.916	103,005	+0.15(+1.74%)
Jul 06, 2023	8.859	8.859	8.601	8.763	40,643	-0.15(-1.71%)
Jul 05, 2023	8.973	9.049	8.821	8.916	37,914	-0.07(-0.74%)
Jul 03, 2023	9.097	9.135	8.954	8.982	14,898	+0.01(+0.11%)
Jun 30, 2023	9.059	9.173	8.916	8.973	56,267	-0.07(-0.74%)
Jun 29, 2023	9.116	9.163	8.982	9.040	21,566	-0.01(-0.11%)
Jun 28, 2023	9.116	9.154	8.935	9.049	34,201	-0.07(-0.78%)
Jun 27, 2023	9.135	9.257	8.981	9.120	35,506	+0.02(+0.26%)
Jun 26, 2023	9.154	9.268	9.068	9.097	28,908	-0.05(-0.52%)
Jun 23, 2023	9.087	9.249	8.878	9.144	404,366	+0.00(+0.00%)
Jun 22, 2023	9.068	9.287	8.954	9.144	40,096	+0.06(+0.63%)
Jun 21, 2023	9.306	9.363	8.925	9.087	189,192	-0.23(-2.45%)
Jun 20, 2023	9.373	9.487	9.221	9.316	49,599	-0.06(-0.61%)
Jun 16, 2023	9.421	9.449	9.282	9.373	167,516	-0.03(-0.30%)
Jun 15, 2023	9.373	9.497	9.212	9.402	56,661	+1.02(+12.16%)
May 08, 2023	8.636	8.636	8.382	8.382	46,754	-0.25(-2.94%)
May 05, 2023	8.429	8.928	8.429	8.636	47,095	+0.22(+2.57%)
May 04, 2023	8.505	8.599	8.081	8.420	74,807	-0.12(-1.43%)
May 03, 2023	8.693	8.879	8.523	8.542	36,045	+0.04(+0.44%)
May 02, 2023	9.031	9.031	8.345	8.505	59,268	-0.54(-5.93%)