Free Trial

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free CBAN Stock Alerts
$10.70
+0.07 (+0.66%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Colony Bankcorp Stock Price Performance

5 Day
Performance
+2.39%
1 Month
Performance
-4.38%
3 Month
Performance
-17.05%
6 Month
Performance
+11.81%
Year-To-Date
Performance
-19.55%
1 Year
Performance
+10.20%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

CBAN Stock Chart for Tuesday, April, 23, 2024

CBAN Chart by TradingView

Colony Bankcorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$10.63$10.70
+0.66%		$10.93$10.5217,647 shs$187.89 million
04/19/2024$10.45$10.63
+1.72%		$10.68$10.3335,912 shs$186.65 million
04/18/2024$10.53$10.45
-0.76%		$10.67$10.3339,146 shs$183.50 million
04/17/2024$10.59$10.53
-0.57%		$10.65$10.4815,840 shs$184.91 million
04/16/2024$10.58$10.59
+0.09%		$10.76$10.4036,418 shs$185.96 million
04/15/2024$10.57$10.58
+0.09%		$10.70$10.4032,977 shs$185.79 million
04/12/2024$10.63$10.57
-0.56%		$10.66$10.5017,765 shs$185.61 million
04/11/2024$10.72$10.63
-0.84%		$10.79$10.5530,918 shs$186.66 million
04/10/2024$10.95$10.72
-2.10%		$10.82$10.5549,631 shs$188.24 million
04/09/2024$10.88$10.95
+0.69%		$11.08$10.8116,477 shs$192.28 million
04/08/2024$10.85$10.88
+0.23%		$11.07$10.8037,005 shs$190.97 million
04/05/2024$10.79$10.85
+0.56%		$10.92$10.7018,985 shs$190.53 million
04/04/2024$10.94$10.79
-1.37%		$11.23$10.7921,628 shs$189.47 million
04/03/2024$10.90$10.94
+0.37%		$11.01$10.8319,907 shs$192.11 million
04/02/2024$11.15$10.90
-2.24%		$11.18$10.8031,203 shs$191.40 million
04/01/2024$11.50$11.15
-3.04%		$11.50$11.1420,805 shs$195.79 million
03/29/2024$11.50$11.50$11.63$11.1027,728 shs$201.94 million
03/28/2024$11.16$11.50
+3.05%		$11.63$11.1027,728 shs$201.94 million
03/27/2024$10.90$11.16
+2.39%		$11.20$10.8444,028 shs$195.97 million
03/26/2024$11.04$10.90
-1.27%		$11.16$10.8533,494 shs$191.40 million
03/25/2024$11.19$11.04
-1.34%		$11.32$11.0321,928 shs$193.86 million
03/22/2024$11.27$11.19
-0.71%		$11.33$11.0928,043 shs$196.50 million
03/21/2024$11.14$11.27
+1.17%		$11.39$11.1644,675 shs$197.90 million
03/20/2024$10.69$11.14
+4.21%		$11.23$10.5170,557 shs$195.61 million
03/19/2024$10.63$10.69
+0.56%		$10.73$10.5228,052 shs$187.72 million
03/18/2024$10.76$10.63
-1.21%		$10.80$10.6022,284 shs$186.77 million
03/15/2024$10.83$10.76
-0.65%		$10.95$10.4986,312 shs$189.03 million
03/14/2024$11.03$10.83
-1.81%		$11.11$10.7628,153 shs$190.28 million
03/13/2024$11.02$11.03
+0.09%		$11.17$10.9630,038 shs$193.80 million
03/12/2024$11.07$11.02
-0.45%		$11.10$10.9619,621 shs$193.62 million
03/11/2024$11.11$11.07
-0.36%		$11.24$11.0338,768 shs$194.50 million
03/08/2024$11.14$11.11
-0.27%		$11.31$10.9932,065 shs$195.20 million
03/07/2024$11.28$11.14
-1.24%		$11.44$11.0531,805 shs$195.73 million
03/06/2024$11.34$11.28
-0.53%		$11.49$11.0423,050 shs$198.19 million
03/05/2024$11.20$11.34
+1.25%		$11.49$11.0116,879 shs$199.24 million
03/04/2024$11.15$11.20
+0.45%		$11.26$11.0416,270 shs$196.78 million
03/01/2024$11.34$11.15
-1.68%		$11.30$11.0228,537 shs$195.88 million
02/29/2024$10.95$11.34
+3.56%		$11.50$11.0734,572 shs$199.24 million
02/28/2024$11.25$10.95
-2.67%		$11.38$10.8888,038 shs$192.39 million
02/27/2024$11.15$11.25
+0.90%		$11.35$11.2119,474 shs$197.66 million
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/26/2024$11.21$11.15
-0.54%		$11.44$11.1025,563 shs$195.91 million
02/23/2024$11.10$11.21
+0.99%		$11.31$10.93139,575 shs$196.96 million
02/22/2024$11.22$11.10
-1.07%		$11.25$10.8935,076 shs$195.03 million
02/21/2024$11.47$11.22
-2.18%		$11.51$11.1051,580 shs$197.14 million
02/20/2024$11.56$11.47
-0.78%		$11.75$11.4127,440 shs$201.53 million
02/19/2024$11.56$11.56$11.73$11.5129,700 shs$203.11 million
02/16/2024$11.68$11.56
-1.03%		$11.73$11.5229,733 shs$203.11 million
02/15/2024$11.19$11.68
+4.38%		$11.71$11.1938,074 shs$205.22 million
02/14/2024$10.95$11.19
+2.19%		$11.19$10.9231,014 shs$196.61 million
02/13/2024$11.74$10.95
-6.73%		$11.64$10.9151,382 shs$192.39 million
02/12/2024$11.52$11.74
+1.91%		$11.80$11.5045,602 shs$206.27 million
02/09/2024$11.40$11.52
+1.05%		$11.57$11.1830,951 shs$202.41 million
02/08/2024$11.47$11.40
-0.61%		$11.51$11.3622,597 shs$200.30 million
02/07/2024$11.64$11.47
-1.46%		$11.67$11.3532,133 shs$201.53 million
02/06/2024$11.83$11.64
-1.61%		$11.80$11.5527,060 shs$204.52 million
02/05/2024$11.85$11.83
-0.17%		$11.89$11.6883,934 shs$207.85 million
02/02/2024$11.94$11.85
-0.75%		$12.03$11.7441,038 shs$208.20 million
02/01/2024$12.23$11.94
-2.37%		$12.32$11.7371,373 shs$209.76 million
01/31/2024$12.93$12.23
-5.41%		$12.85$12.2341,401 shs$214.88 million
01/30/2024$12.85$12.93
+0.62%		$13.05$12.8525,458 shs$227.18 million
01/29/2024$13.15$12.85
-2.28%		$13.43$12.8081,762 shs$225.77 million
01/26/2024$13.10$13.15
+0.38%		$13.25$12.9810,106 shs$231.05 million
01/25/2024$13.07$13.10
+0.23%		$13.26$12.6320,583 shs$230.17 million
01/24/2024$12.90$13.07
+1.32%		$13.28$12.8127,800 shs$229.64 million
01/23/2024$13.03$12.90
-1.00%		$13.16$12.9027,284 shs$226.65 million
01/22/2024$12.40$13.03
+5.08%		$13.13$12.4082,206 shs$228.94 million

Related Companies:
This page (NASDAQ:CBAN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Man Who Predicted 2008: “This Will be Worse.”
Altimetry