Colony Bankcorp (CBAN) Stock Chart & Stock Price History $15.69 +0.21 (+1.36%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$15.68 0.00 (-0.03%) As of 05/2/2025 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Colony Bankcorp Stock Price Performance 5 Day Performance+1.78%1 Month Performance+4.00%3 Month Performance-5.90%6 Month Performance+4.39%Year-To-Date Performance-2.79%1 Year Performance+38.85% Receive CBAN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Colony Bankcorp and its competitors with MarketBeat's FREE daily newsletter. Email Address CBAN Stock Chart for Saturday, May, 3, 2025 CBAN Chart by TradingView Colony Bankcorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$15.49$15.69+1.30%$15.81$15.6353,792 shs$274.29 million05/01/2025$15.54$15.49-0.33%$15.69$15.4050,581 shs$271.32 million04/30/2025$15.58$15.54-0.26%$15.58$15.2694,380 shs$271.67 million04/29/2025$15.42$15.58+1.07%$15.71$15.2839,562 shs$272.37 million04/28/2025$15.37$15.42+0.33%$15.52$15.3659,296 shs$269.49 million04/25/2025$15.58$15.37-1.38%$15.53$15.2435,022 shs$269.20 million04/24/2025$15.40$15.58+1.17%$15.86$15.4050,040 shs$272.96 million04/23/2025$15.19$15.40+1.36%$15.87$15.2842,788 shs$269.81 million04/22/2025$14.74$15.19+3.07%$15.27$14.7557,877 shs$266.18 million04/21/2025$14.82$14.74-0.51%$14.76$14.5447,185 shs$258.25 million Get the Latest News and Ratings for CBAN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Colony Bankcorp and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$14.82$14.82$15.00$14.6837,610 shs$259.56 million04/17/2025$14.60$14.82+1.47%$15.00$14.6837,610 shs$259.56 million04/16/2025$14.72$14.60-0.79%$15.11$14.5753,131 shs$255.79 million04/15/2025$14.22$14.72+3.49%$15.06$14.1848,447 shs$257.82 million04/14/2025$14.02$14.22+1.40%$14.37$14.0074,676 shs$249.13 million04/11/2025$14.33$14.02-2.14%$14.35$13.9953,918 shs$245.68 million04/10/2025$15.20$14.33-5.72%$15.01$14.0659,270 shs$251.04 million04/09/2025$14.60$15.20+4.14%$15.60$14.2271,658 shs$266.29 million04/09/2025$14.60$15.20+4.14%$15.60$14.2271,658 shs$266.29 million04/08/2025$14.75$14.60-1.04%$15.36$14.43151,386 shs$255.70 million04/08/2025$14.75$14.60-1.04%$15.36$14.43151,386 shs$255.70 million04/07/2025$14.66$14.75+0.64%$15.06$14.11141,079 shs$258.40 million04/04/2025$15.09$14.66-2.86%$14.70$14.1387,663 shs$256.76 million04/03/2025$16.29$15.09-7.39%$15.93$15.0089,254 shs$264.31 million04/02/2025$16.21$16.29+0.51%$16.44$16.09114,764 shs$285.40 million Related Companies Premier Financial Stock Price Chart Hut 8 Stock Price Chart MoneyLion Stock Price Chart Origin Bancorp Stock Price Chart Origin Bancorp Stock Price Chart Firstsun Capital Bancorp Stock Price Chart Trinity Capital Stock Price Chart TeraWulf Stock Price Chart Cipher Mining Stock Price Chart Bitdeer Technologies Group Stock Price Chart Receive CBAN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Colony Bankcorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CBAN) was last updated on 5/3/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredWhat President Trump’s Executive Order 14154 means for your moneyNearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry Research | SponsoredHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Colony Bankcorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Colony Bankcorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy CBAN Stock Free CBAN Stock Alerts