Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free CBAN Stock Alerts

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

$15.53
-0.32 (-2.02%)
(As of 09/20/2024 ET)
Compare

Colony Bankcorp Stock Price Performance

5 Day
Performance
+1.04%
1 Month
Performance
+9.75%
3 Month
Performance
+35.40%
6 Month
Performance
+39.41%
Year-To-Date
Performance
+16.77%
1 Year
Performance
+58.23%
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 Paradigm Press
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again with Tesla… which is up more than 19,500% since 2010. For perspective, that turns $100 invested into almost $20,000!
Click here now for the urgent details.

CBAN Stock Chart for Friday, September, 20, 2024

CBAN Chart by TradingView

Colony Bankcorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$15.85$15.53
-2.02%		$15.85$15.38130,920 shs$272.69 million
09/19/2024$15.50$15.85
+2.26%		$15.96$15.4736,877 shs$278.31 million
09/18/2024$15.50$15.50$15.89$15.3557,545 shs$272.16 million
09/17/2024$15.51$15.50
-0.06%		$15.80$15.4839,870 shs$272.16 million
09/16/2024$15.37$15.51
+0.91%		$15.76$15.3226,791 shs$272.34 million
09/13/2024$14.97$15.37
+2.67%		$15.47$14.9647,165 shs$270.36 million
09/12/2024$14.92$14.97
+0.34%		$15.09$14.8628,132 shs$262.86 million
09/11/2024$14.98$14.92
-0.40%		$14.99$14.6933,257 shs$261.98 million
09/10/2024$14.81$14.98
+1.15%		$15.19$14.7045,713 shs$263.50 million
09/09/2024$14.73$14.81
+0.54%		$15.03$14.7840,516 shs$260.51 million
09/06/2024$14.83$14.73
-0.67%		$15.04$14.6239,148 shs$258.64 million
09/05/2024$14.88$14.83
-0.34%		$15.13$14.7325,208 shs$260.40 million
09/04/2024$14.94$14.88
-0.40%		$15.38$14.7234,163 shs$261.28 million
09/03/2024$15.01$14.94
-0.47%		$15.06$14.8628,615 shs$262.33 million
09/02/2024$15.01$15.01$15.56$14.9220,500 shs$263.56 million
08/30/2024$14.94$15.01
+0.47%		$15.57$14.9220,545 shs$263.56 million
08/29/2024$14.83$14.94
+0.74%		$15.15$14.7922,773 shs$262.33 million
08/28/2024$14.85$14.83
-0.13%		$14.97$14.7928,529 shs$260.75 million
08/27/2024$14.87$14.85
-0.13%		$14.99$14.5938,473 shs$260.75 million
08/26/2024$14.90$14.87
-0.20%		$15.31$14.8340,664 shs$261.10 million
08/23/2024$14.18$14.90
+5.08%		$15.16$14.2941,423 shs$261.63 million
08/22/2024$14.08$14.18
+0.71%		$14.36$14.0632,125 shs$248.99 million
08/21/2024$14.15$14.08
-0.49%		$14.39$14.0542,428 shs$247.23 million
08/20/2024$14.44$14.15
-2.01%		$14.47$14.1444,659 shs$248.46 million
08/19/2024$14.34$14.44
+0.70%		$14.62$14.3151,218 shs$253.55 million
08/16/2024$13.99$14.34
+2.50%		$14.52$13.9954,764 shs$251.80 million
08/15/2024$13.70$13.99
+2.12%		$14.30$13.8955,394 shs$245.65 million
08/14/2024$13.49$13.70
+1.56%		$13.72$13.4365,551 shs$240.56 million
08/13/2024$13.12$13.49
+2.82%		$13.53$13.0235,896 shs$236.87 million
08/12/2024$13.14$13.12
-0.15%		$13.26$13.0137,997 shs$230.37 million
08/09/2024$13.25$13.14
-0.83%		$13.43$13.0728,176 shs$230.73 million
08/08/2024$13.09$13.25
+1.22%		$13.49$13.1531,667 shs$232.66 million
08/07/2024$13.30$13.09
-1.58%		$13.56$13.0234,898 shs$229.85 million
08/06/2024$13.32$13.30
-0.15%		$13.51$13.1242,745 shs$233.54 million
08/05/2024$13.96$13.32
-4.58%		$13.63$13.2264,796 shs$233.90 million
08/02/2024$14.55$13.96
-4.05%		$14.26$13.7951,856 shs$245.14 million
08/01/2024$15.53$14.55
-6.31%		$15.74$14.35103,765 shs$255.48 million
07/31/2024$15.60$15.53
-0.45%		$15.76$15.48124,059 shs$272.71 million
07/30/2024$15.26$15.60
+2.23%		$15.80$15.2093,671 shs$273.94 million
07/29/2024$15.45$15.26
-1.23%		$15.56$15.1763,954 shs$267.97 million
Must-Know for Trading Options (Ad)

Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.

So make sure you claim your free seat by clicking here now.
07/26/2024$14.16$15.45
+9.11%		$15.55$14.35159,645 shs$271.30 million
07/25/2024$14.00$14.16
+1.14%		$14.38$14.01234,444 shs$248.65 million
07/24/2024$13.80$14.00
+1.45%		$14.08$13.78154,467 shs$245.84 million
07/23/2024$13.70$13.80
+0.73%		$13.87$13.52172,049 shs$242.33 million
07/22/2024$13.55$13.70
+1.11%		$13.75$13.4880,122 shs$240.56 million
07/19/2024$13.65$13.55
-0.73%		$13.96$13.5534,192 shs$237.94 million
07/18/2024$13.70$13.65
-0.36%		$13.88$13.5561,896 shs$239.69 million
07/17/2024$13.65$13.70
+0.37%		$13.78$13.5586,050 shs$240.57 million
07/16/2024$13.35$13.65
+2.25%		$13.71$13.45111,951 shs$239.69 million
07/15/2024$13.28$13.35
+0.53%		$13.50$13.1979,835 shs$234.43 million
07/12/2024$13.26$13.28
+0.15%		$13.31$12.7248,381 shs$233.20 million
07/11/2024$12.48$13.26
+6.25%		$13.30$12.6558,514 shs$232.85 million
07/10/2024$12.15$12.48
+2.72%		$12.48$12.1330,597 shs$219.15 million
07/09/2024$12.13$12.15
+0.16%		$12.28$12.0024,012 shs$213.35 million
07/08/2024$12.01$12.13
+1.00%		$12.27$12.1127,254 shs$212.99 million
07/05/2024$12.20$12.01
-1.56%		$12.25$11.9357,553 shs$210.90 million
07/04/2024$12.20$12.20$12.32$12.1611,256 shs$214.23 million
07/03/2024$12.24$12.20
-0.33%		$12.32$12.1611,256 shs$214.23 million
07/02/2024$12.15$12.24
+0.74%		$12.40$12.2418,939 shs$214.93 million
07/01/2024$12.25$12.15
-0.82%		$12.46$12.0633,585 shs$213.35 million
06/28/2024$12.14$12.25
+0.91%		$12.50$12.21203,178 shs$215.11 million
06/27/2024$11.80$12.14
+2.88%		$12.14$11.8726,325 shs$213.18 million
06/26/2024$11.81$11.80
-0.08%		$11.93$11.7129,407 shs$207.21 million
06/25/2024$11.90$11.81
-0.76%		$11.94$11.7716,968 shs$207.37 million
06/24/2024$11.37$11.90
+4.66%		$11.98$11.4822,245 shs$208.96 million
06/21/2024$11.47$11.37
-0.87%		$11.52$11.3054,948 shs$199.66 million
06/20/2024$11.51$11.47
-0.35%		$11.69$11.3923,514 shs$201.40 million
06/19/2024$11.51$11.51$11.73$11.4537,015 shs$202.12 million

Related Companies:

This page (NASDAQ:CBAN) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored