Colony Bankcorp (CBAN) Stock Chart & Stock Price History $17.04 -0.15 (-0.84%) As of 10:49 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider 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 13.49%, with a year-to-date return of 5.55%. In the past month, the stock has increased 6.34%, reflecting recent market activity. As of the latest close, Colony Bankcorp traded at $17.13 with a market cap of $299.98 million and volume of 34,180 shares. Five years ago, the stock traded at $11.00, representing a 54.86% increase over that period. At the time, it had a market cap of $104.49 million and a volume of 6,749 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.05%1 Month Performance+6.34%3 Month Performance+13.82%Year-To-Date Performance+5.55%1 Year Performance+13.49%5 Year Performance+54.86% CBAN Stock Chart for Tuesday, September, 2, 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 Capitalization09/01/2025$17.13$17.13$17.20$17.0434,180 shs$299.02 million08/29/2025$17.04$17.13+0.48%$17.20$17.0434,180 shs$299.02 million08/28/2025$17.08$17.04-0.22%$17.21$17.0073,227 shs$297.61 million08/27/2025$17.15$17.08-0.37%$17.22$17.0136,157 shs$298.27 million08/26/2025$16.97$17.15+1.03%$17.22$16.9054,834 shs$299.39 million08/25/2025$17.14$16.97-0.96%$17.50$16.9759,489 shs$296.35 million08/22/2025$16.37$17.14+4.69%$17.20$16.3885,755 shs$299.23 million08/21/2025$16.33$16.37+0.24%$16.49$16.2743,218 shs$285.84 million08/20/2025$16.36$16.33-0.20%$16.51$16.1264,771 shs$285.14 million08/19/2025$16.43$16.36-0.43%$16.62$16.2561,422 shs$285.70 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. 08/18/2025$16.43$16.43+0.04%$16.58$16.3651,051 shs$286.92 million08/15/2025$16.60$16.43-1.05%$16.68$16.3039,143 shs$286.80 million08/14/2025$16.90$16.60-1.80%$16.83$16.5169,722 shs$289.84 million08/13/2025$16.39$16.90+3.12%$16.94$16.3882,401 shs$295.16 million08/12/2025$16.06$16.39+2.11%$16.48$16.01148,089 shs$286.24 million08/11/2025$15.95$16.06+0.65%$16.08$15.8644,060 shs$280.34 million08/08/2025$15.89$15.95+0.38%$16.08$15.9138,418 shs$278.54 million08/07/2025$16.04$15.89-0.89%$16.13$15.8632,524 shs$277.49 million08/06/2025$16.18$16.04-0.87%$16.33$16.0040,278 shs$279.99 million08/05/2025$16.22$16.18-0.27%$16.44$16.0341,599 shs$282.43 million08/04/2025$16.02$16.22+1.24%$16.27$16.0035,265 shs$283.20 million08/01/2025$16.38$16.02-2.20%$16.32$15.8762,024 shs$279.73 million Related Companies Community Trust Bancorp Stock Price Chart First Mid Bancshares Stock Price Chart Origin Bancorp Stock Price Chart OceanFirst Financial Stock Price Chart Pacific Premier Bancorp Stock Price Chart Shore Bancshares Stock Price Chart First Financial Corporation Indiana Stock Price Chart Univest Corporation of Pennsylvania Stock Price Chart Provident Financial Services Stock Price Chart LexinFintech 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 9/2/2025 by MarketBeat.com Staff From Our Partners[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredThe day and month stocks are most likely to crash nextGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredTrump’s Plan May Undo 1933’s Biggest Financial InjusticeTrump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...American Hartford Gold | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredHave You Seen This? Trump Schedules 'Stock Market Reset' For Sept. 30Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...Altimetry | SponsoredGENIUS Act: Cancel Your Money?They said digital dollars were off the table. But with the GENIUS Act now federal law, private corporations—no...Priority Gold | Sponsored2013 Bitcoin miner reveals his trading system (free)While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free CBAN Stock Alerts