Colony Bankcorp (CBAN) Stock Chart & Stock Price History $17.12 +0.10 (+0.59%) Closing price 03:59 PM EasternExtended Trading$17.12 0.00 (0.00%) As of 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 39.87%, with a year-to-date return of 6.07%. In the past month, the stock has increased 14.38%, reflecting recent market activity. As of the latest close, Colony Bankcorp traded at $16.99 with a market cap of $296.37 million and volume of 52,490 shares. Five years ago, the stock traded at $12.01, representing a 42.55% increase over that period. At the time, it had a market cap of $111.80 million and a volume of 9,700 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+3.33%1 Month Performance+14.38%3 Month Performance+5.10%Year-To-Date Performance+6.07%1 Year Performance+39.87%5 Year Performance+42.55% CBAN Stock Chart for Wednesday, July, 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 Capitalization07/01/2025$16.53$16.99+2.79%$17.38$16.5152,490 shs$296.37 million06/30/2025$16.57$16.53-0.23%$16.66$16.4534,973 shs$288.33 million06/27/2025$16.42$16.57+0.93%$16.73$16.48132,314 shs$289.00 million06/26/2025$15.96$16.42+2.88%$16.47$16.0923,976 shs$286.34 million06/25/2025$16.25$15.96-1.77%$16.32$15.9436,543 shs$278.34 million06/24/2025$15.65$16.25+3.80%$16.39$15.7859,427 shs$283.36 million06/23/2025$15.22$15.65+2.86%$15.82$15.0144,620 shs$272.98 million06/20/2025$15.27$15.22-0.39%$15.46$15.1769,224 shs$265.40 million06/19/2025$15.27$15.27$15.34$15.0037,232 shs$266.42 million06/18/2025$15.05$15.27+1.49%$15.34$15.0037,232 shs$266.42 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. 06/17/2025$15.15$15.05-0.65%$15.25$15.0151,562 shs$262.52 million06/16/2025$15.23$15.15-0.53%$15.47$15.0537,966 shs$264.23 million06/13/2025$15.67$15.23-2.81%$15.60$15.2250,160 shs$265.64 million06/12/2025$15.68$15.67-0.07%$15.75$15.5235,535 shs$273.33 million06/11/2025$15.95$15.68-1.69%$16.16$15.64109,085 shs$273.52 million06/10/2025$15.75$15.95+1.30%$15.99$15.7645,280 shs$278.22 million06/09/2025$15.56$15.75+1.20%$15.80$15.5142,095 shs$274.66 million06/06/2025$15.30$15.56+1.68%$15.71$15.4339,916 shs$271.41 million06/05/2025$15.51$15.30-1.33%$15.52$15.2658,854 shs$266.93 million06/04/2025$15.47$15.51+0.27%$15.52$15.2347,678 shs$270.54 million06/03/2025$14.97$15.47+3.35%$15.50$14.9855,533 shs$269.83 million06/02/2025$15.38$14.97-2.69%$15.30$14.9250,633 shs$261.07 million Related Companies First Bancshares Stock Price Chart Origin Bancorp Stock Price Chart Premier Financial Stock Price Chart MoneyLion Stock Price Chart Grupo Supervielle Stock Price Chart FirstSun Capital Bancorp Stock Price Chart Trinity Capital Stock Price Chart Amalgamated Financial Stock Price Chart DeFi Technologies Stock Price Chart First Mid Bancshares 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 7/2/2025 by MarketBeat.com Staff From Our PartnersGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredDalio heeds Buffett’s warning… [$319 million stake in gold]Dalio bought a gold ETF… I don’t recommend that for the average retail investor. The real upside is in profita...Golden Portfolio | Sponsored379 passengers walked away from thisElon Musk just wrote a $51 million check to back this material’s next phase… Because it’s not just saving l...True Market Insiders | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredIsrael-Iran WAR Could Destroy Trump's PresidencyThe missiles are already flying. Israel and Iran are now in direct military conflict — and this couldn't ha...American Alternative | SponsoredSomething very strange is happening...What a "Mar-a-Lago Accord" could mean for the U.S. dollar While protests dominate the news... hardly anyone...Stansberry Research | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...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