Colony Bankcorp (CBAN) Stock Chart & Stock Price History $15.23 -0.04 (-0.27%) Closing price 05/23/2025 03:59 PM EasternExtended Trading$15.24 +0.01 (+0.07%) As of 05/23/2025 04:04 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 The Colony Bankcorp (CBAN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 28.51%, with a year-to-date return of -5.64%. In the past month, the stock has decreased 2.25%, reflecting recent market activity. As of the latest close, Colony Bankcorp traded at $15.23 with a market cap of $265.64 million and volume of 38,158 shares. Five years ago, the stock traded at $10.73, representing a 41.93% increase over that period. At the time, it had a market cap of $102.02 million and a volume of 16,436 shares. 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 5 Day Performance-3.98%1 Month Performance-2.25%3 Month Performance-9.03%Year-To-Date Performance-5.64%1 Year Performance+28.51%5 Year Performance+41.93% CBAN Stock Chart for Saturday, May, 24, 2025 CBAN Chart by TradingView Colony Bankcorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$15.25$15.23-0.10%$15.31$14.9638,158 shs$265.64 million05/22/2025$15.42$15.25-1.10%$15.46$15.1526,332 shs$265.92 million05/21/2025$15.73$15.42-2.00%$15.78$15.3939,476 shs$268.88 million05/20/2025$15.86$15.73-0.82%$15.96$15.6330,262 shs$274.38 million05/19/2025$16.01$15.86-0.94%$16.43$15.6736,632 shs$276.65 million05/16/2025$16.21$16.01-1.23%$16.25$15.9832,502 shs$279.89 million05/15/2025$16.22$16.21-0.06%$16.30$16.1441,831 shs$283.38 million05/14/2025$16.17$16.22+0.31%$16.27$16.0742,584 shs$283.56 million05/13/2025$16.20$16.17-0.15%$16.35$16.1533,188 shs$282.68 million05/12/2025$15.57$16.20+4.01%$16.39$16.1437,361 shs$283.12 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. 05/09/2025$15.84$15.57-1.70%$15.90$15.5637,166 shs$272.20 million05/08/2025$15.44$15.84+2.62%$15.91$15.5132,063 shs$276.92 million05/07/2025$15.62$15.44-1.18%$15.72$15.3361,292 shs$269.84 million05/06/2025$15.71$15.62-0.57%$15.73$15.5063,843 shs$273.07 million05/05/2025$15.69$15.71+0.13%$15.92$15.4185,558 shs$274.64 million05/02/2025$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 million Related Companies Pagaya Technologies Stock Price Chart Origin Bancorp Stock Price Chart First Bancshares Stock Price Chart Origin Bancorp Stock Price Chart Firstsun Capital Bancorp Stock Price Chart OppFi Stock Price Chart Premier Financial Stock Price Chart MoneyLion Stock Price Chart Trinity Capital Stock Price Chart Amalgamated Financial 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 5/24/2025 by MarketBeat.com Staff From Our PartnersBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredBig Oil’s big pivotThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredMarket chaos is the new normalIt happened again. Wall Street swung like a wrecking ball after Trump paused tariffs on smartphones, lapto...Augusta Precious Metals | 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