Free Trial

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free CBAN Stock Alerts
$11.75
-0.21 (-1.76%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Colony Bankcorp Stock Price Performance

5 Day
Performance
-1.59%
1 Month
Performance
+4.07%
3 Month
Performance
+5.76%
6 Month
Performance
+1.47%
Year-To-Date
Performance
-11.65%
1 Year
Performance
+15.88%
Receive CBAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Colony Bankcorp and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.
In answer to this issue, we have released a Special Report to the public.

CBAN Stock Chart for Sunday, June, 9, 2024

CBAN Chart by TradingView

Colony Bankcorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$11.96$11.75
-1.76%		$11.97$11.7527,404 shs$206.33 million
06/06/2024$11.88$11.96
+0.67%		$12.00$11.7434,619 shs$210.02 million
06/05/2024$11.87$11.88
+0.08%		$12.05$11.8019,941 shs$208.61 million
06/04/2024$11.94$11.87
-0.59%		$12.12$11.7732,627 shs$208.44 million
06/03/2024$12.08$11.94
-1.16%		$12.23$11.8814,439 shs$209.67 million
05/31/2024$11.98$12.08
+0.83%		$12.17$12.0213,855 shs$212.13 million
05/30/2024$11.80$11.98
+1.53%		$12.12$11.8626,707 shs$210.37 million
05/29/2024$11.86$11.80
-0.51%		$11.93$11.5950,800 shs$207.21 million
05/28/2024$11.85$11.86
+0.08%		$12.03$11.8035,185 shs$208.26 million
05/27/2024$11.85$11.85$12.00$11.8131,800 shs$208.07 million
05/24/2024$11.89$11.85
-0.34%		$12.00$11.8131,841 shs$208.09 million
05/23/2024$12.10$11.89
-1.74%		$12.17$11.7634,597 shs$208.79 million
05/22/2024$11.88$12.10
+1.85%		$12.23$11.8837,136 shs$212.48 million
05/21/2024$11.91$11.88
-0.25%		$12.06$11.7923,654 shs$208.61 million
05/20/2024$11.91$11.91$12.18$11.8322,137 shs$209.14 million
05/17/2024$11.90$11.91
+0.08%		$12.01$11.8226,445 shs$209.14 million
05/16/2024$11.93$11.90
-0.25%		$12.00$11.8043,947 shs$208.96 million
05/15/2024$11.61$11.93
+2.76%		$11.98$11.5135,528 shs$209.49 million
05/14/2024$11.44$11.61
+1.49%		$11.68$11.4324,952 shs$203.87 million
05/13/2024$11.40$11.44
+0.35%		$11.60$11.3518,074 shs$200.88 million
05/10/2024$11.30$11.40
+0.88%		$11.48$11.2520,280 shs$200.17 million
05/09/2024$11.29$11.30
+0.09%		$11.44$11.2133,118 shs$198.42 million
05/08/2024$11.25$11.29
+0.36%		$11.34$11.2513,818 shs$198.24 million
05/07/2024$11.38$11.25
-1.14%		$11.44$11.2519,471 shs$197.55 million
05/06/2024$11.30$11.38
+0.71%		$11.52$11.2126,975 shs$199.83 million
05/03/2024$11.20$11.30
+0.89%		$11.70$11.2037,235 shs$198.43 million
05/02/2024$10.98$11.20
+2.00%		$11.41$10.9730,783 shs$196.67 million
05/01/2024$10.87$10.98
+1.01%		$11.11$10.8825,897 shs$192.81 million
04/30/2024$11.07$10.87
-1.81%		$11.10$10.7043,719 shs$190.88 million
04/29/2024$10.80$11.07
+2.50%		$11.32$10.7427,081 shs$194.39 million
04/26/2024$10.85$10.80
-0.46%		$10.98$10.7419,703 shs$189.65 million
04/25/2024$10.76$10.85
+0.84%		$10.92$10.6828,919 shs$190.53 million
04/24/2024$10.80$10.76
-0.37%		$10.96$10.6343,662 shs$188.95 million
04/23/2024$10.70$10.80
+0.93%		$10.96$10.7113,240 shs$189.65 million
04/22/2024$10.63$10.70
+0.66%		$10.93$10.5217,647 shs$187.89 million
04/19/2024$10.45$10.63
+1.72%		$10.68$10.3335,912 shs$186.65 million
04/18/2024$10.53$10.45
-0.76%		$10.67$10.3339,146 shs$183.50 million
04/17/2024$10.59$10.53
-0.57%		$10.65$10.4815,840 shs$184.91 million
04/16/2024$10.58$10.59
+0.09%		$10.76$10.4036,418 shs$185.96 million
04/15/2024$10.57$10.58
+0.09%		$10.70$10.4032,977 shs$185.79 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/12/2024$10.63$10.57
-0.56%		$10.66$10.5017,765 shs$185.61 million
04/11/2024$10.72$10.63
-0.84%		$10.79$10.5530,918 shs$186.66 million
04/10/2024$10.95$10.72
-2.10%		$10.82$10.5549,631 shs$188.24 million
04/09/2024$10.88$10.95
+0.69%		$11.08$10.8116,477 shs$192.28 million
04/08/2024$10.85$10.88
+0.23%		$11.07$10.8037,005 shs$190.97 million
04/05/2024$10.79$10.85
+0.56%		$10.92$10.7018,985 shs$190.53 million
04/04/2024$10.94$10.79
-1.37%		$11.23$10.7921,628 shs$189.47 million
04/03/2024$10.90$10.94
+0.37%		$11.01$10.8319,907 shs$192.11 million
04/02/2024$11.15$10.90
-2.24%		$11.18$10.8031,203 shs$191.40 million
04/01/2024$11.50$11.15
-3.04%		$11.50$11.1420,805 shs$195.79 million
03/29/2024$11.50$11.50$11.63$11.1027,728 shs$201.94 million
03/28/2024$11.16$11.50
+3.05%		$11.63$11.1027,728 shs$201.94 million
03/27/2024$10.90$11.16
+2.39%		$11.20$10.8444,028 shs$195.97 million
03/26/2024$11.04$10.90
-1.27%		$11.16$10.8533,494 shs$191.40 million
03/25/2024$11.19$11.04
-1.34%		$11.32$11.0321,928 shs$193.86 million
03/22/2024$11.27$11.19
-0.71%		$11.33$11.0928,043 shs$196.50 million
03/21/2024$11.14$11.27
+1.17%		$11.39$11.1644,675 shs$197.90 million
03/20/2024$10.69$11.14
+4.21%		$11.23$10.5170,557 shs$195.61 million
03/19/2024$10.63$10.69
+0.56%		$10.73$10.5228,052 shs$187.72 million
03/18/2024$10.76$10.63
-1.21%		$10.80$10.6022,284 shs$186.77 million
03/15/2024$10.83$10.76
-0.65%		$10.95$10.4986,312 shs$189.03 million
03/14/2024$11.03$10.83
-1.81%		$11.11$10.7628,153 shs$190.28 million
03/13/2024$11.02$11.03
+0.09%		$11.17$10.9630,038 shs$193.80 million
03/12/2024$11.07$11.02
-0.45%		$11.10$10.9619,621 shs$193.62 million
03/11/2024$11.11$11.07
-0.36%		$11.24$11.0338,768 shs$194.50 million
03/08/2024$11.14$11.11
-0.27%		$11.31$10.9932,065 shs$195.20 million
03/07/2024$11.28$11.14
-1.24%		$11.44$11.0531,805 shs$195.73 million

Related Companies:
This page (NASDAQ:CBAN) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored