Free Trial

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free CBAN Stock Alerts
$11.99
+0.14 (+1.18%)
(As of 02:16 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Colony Bankcorp Stock Price Performance

5 Day
Performance
+0.84%
1 Month
Performance
+11.02%
3 Month
Performance
+9.50%
6 Month
Performance
+14.19%
Year-To-Date
Performance
-9.85%
1 Year
Performance
+28.79%
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 Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

CBAN Stock Chart for Tuesday, May, 28, 2024

CBAN Chart by TradingView

Colony Bankcorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
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
03/06/2024$11.34$11.28
-0.53%		$11.49$11.0423,050 shs$198.19 million
03/05/2024$11.20$11.34
+1.25%		$11.49$11.0116,879 shs$199.24 million
03/04/2024$11.15$11.20
+0.45%		$11.26$11.0416,270 shs$196.78 million
03/01/2024$11.34$11.15
-1.68%		$11.30$11.0228,537 shs$195.88 million
02/29/2024$10.95$11.34
+3.56%		$11.50$11.0734,572 shs$199.24 million
02/28/2024$11.25$10.95
-2.67%		$11.38$10.8888,038 shs$192.39 million
02/27/2024$11.15$11.25
+0.90%		$11.35$11.2119,474 shs$197.66 million

Related Companies:
This page (NASDAQ:CBAN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders