Colony Bankcorp (CBAN) Stock Chart & Stock Price History → He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad) Free cban Stock Alerts $10.98 +0.11 (+1.01%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Colony Bankcorp Stock Price Performance5 Day Performance+1.67%1 Month Performance-1.52%3 Month Performance-8.04%6 Month Performance+9.91%Year-To-Date Performance-17.44%1 Year Performance+14.26% 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 Email Address Ad Weiss RatingsProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself CBAN Stock Chart for Thursday, May, 2, 2024 CBAN Chart by TradingView Colony Bankcorp Share 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 Capitalization04/30/2024$11.07$10.87-1.81%$11.10$10.7043,719 shs$190.88 million04/29/2024$10.80$11.07+2.50%$11.32$10.7427,081 shs$194.39 million04/26/2024$10.85$10.80-0.46%$10.98$10.7419,703 shs$189.65 million04/25/2024$10.76$10.85+0.84%$10.92$10.6828,919 shs$190.53 million04/24/2024$10.80$10.76-0.37%$10.96$10.6343,662 shs$188.95 million04/23/2024$10.70$10.80+0.93%$10.96$10.7113,240 shs$189.65 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. 04/22/2024$10.63$10.70+0.66%$10.93$10.5217,647 shs$187.89 million04/19/2024$10.45$10.63+1.72%$10.68$10.3335,912 shs$186.65 million04/18/2024$10.53$10.45-0.76%$10.67$10.3339,146 shs$183.50 million04/17/2024$10.59$10.53-0.57%$10.65$10.4815,840 shs$184.91 million04/16/2024$10.58$10.59+0.09%$10.76$10.4036,418 shs$185.96 million04/15/2024$10.57$10.58+0.09%$10.70$10.4032,977 shs$185.79 million04/12/2024$10.63$10.57-0.56%$10.66$10.5017,765 shs$185.61 million04/11/2024$10.72$10.63-0.84%$10.79$10.5530,918 shs$186.66 million04/10/2024$10.95$10.72-2.10%$10.82$10.5549,631 shs$188.24 million04/09/2024$10.88$10.95+0.69%$11.08$10.8116,477 shs$192.28 million04/08/2024$10.85$10.88+0.23%$11.07$10.8037,005 shs$190.97 million04/05/2024$10.79$10.85+0.56%$10.92$10.7018,985 shs$190.53 million04/04/2024$10.94$10.79-1.37%$11.23$10.7921,628 shs$189.47 million04/03/2024$10.90$10.94+0.37%$11.01$10.8319,907 shs$192.11 million04/02/2024$11.15$10.90-2.24%$11.18$10.8031,203 shs$191.40 million04/01/2024$11.50$11.15-3.04%$11.50$11.1420,805 shs$195.79 million03/29/2024$11.50$11.50$11.63$11.1027,728 shs$201.94 million03/28/2024$11.16$11.50+3.05%$11.63$11.1027,728 shs$201.94 million03/27/2024$10.90$11.16+2.39%$11.20$10.8444,028 shs$195.97 million03/26/2024$11.04$10.90-1.27%$11.16$10.8533,494 shs$191.40 million03/25/2024$11.19$11.04-1.34%$11.32$11.0321,928 shs$193.86 million03/22/2024$11.27$11.19-0.71%$11.33$11.0928,043 shs$196.50 million03/21/2024$11.14$11.27+1.17%$11.39$11.1644,675 shs$197.90 million03/20/2024$10.69$11.14+4.21%$11.23$10.5170,557 shs$195.61 million03/19/2024$10.63$10.69+0.56%$10.73$10.5228,052 shs$187.72 million03/18/2024$10.76$10.63-1.21%$10.80$10.6022,284 shs$186.77 million03/15/2024$10.83$10.76-0.65%$10.95$10.4986,312 shs$189.03 million03/14/2024$11.03$10.83-1.81%$11.11$10.7628,153 shs$190.28 million03/13/2024$11.02$11.03+0.09%$11.17$10.9630,038 shs$193.80 million03/12/2024$11.07$11.02-0.45%$11.10$10.9619,621 shs$193.62 million03/11/2024$11.11$11.07-0.36%$11.24$11.0338,768 shs$194.50 million03/08/2024$11.14$11.11-0.27%$11.31$10.9932,065 shs$195.20 million03/07/2024$11.28$11.14-1.24%$11.44$11.0531,805 shs$195.73 million03/06/2024$11.34$11.28-0.53%$11.49$11.0423,050 shs$198.19 millionElon’s New Device is About to Shock the World (Ad)Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake.03/05/2024$11.20$11.34+1.25%$11.49$11.0116,879 shs$199.24 million03/04/2024$11.15$11.20+0.45%$11.26$11.0416,270 shs$196.78 million03/01/2024$11.34$11.15-1.68%$11.30$11.0228,537 shs$195.88 million02/29/2024$10.95$11.34+3.56%$11.50$11.0734,572 shs$199.24 million02/28/2024$11.25$10.95-2.67%$11.38$10.8888,038 shs$192.39 million02/27/2024$11.15$11.25+0.90%$11.35$11.2119,474 shs$197.66 million02/26/2024$11.21$11.15-0.54%$11.44$11.1025,563 shs$195.91 million02/23/2024$11.10$11.21+0.99%$11.31$10.93139,575 shs$196.96 million02/22/2024$11.22$11.10-1.07%$11.25$10.8935,076 shs$195.03 million02/21/2024$11.47$11.22-2.18%$11.51$11.1051,580 shs$197.14 million02/20/2024$11.56$11.47-0.78%$11.75$11.4127,440 shs$201.53 million02/19/2024$11.56$11.56$11.73$11.5129,700 shs$203.11 million02/16/2024$11.68$11.56-1.03%$11.73$11.5229,733 shs$203.11 million02/15/2024$11.19$11.68+4.38%$11.71$11.1938,074 shs$205.22 million02/14/2024$10.95$11.19+2.19%$11.19$10.9231,014 shs$196.61 million02/13/2024$11.74$10.95-6.73%$11.64$10.9151,382 shs$192.39 million02/12/2024$11.52$11.74+1.91%$11.80$11.5045,602 shs$206.27 million02/09/2024$11.40$11.52+1.05%$11.57$11.1830,951 shs$202.41 million02/08/2024$11.47$11.40-0.61%$11.51$11.3622,597 shs$200.30 million02/07/2024$11.64$11.47-1.46%$11.67$11.3532,133 shs$201.53 million02/06/2024$11.83$11.64-1.61%$11.80$11.5527,060 shs$204.52 million02/05/2024$11.85$11.83-0.17%$11.89$11.6883,934 shs$207.85 million02/02/2024$11.94$11.85-0.75%$12.03$11.7441,038 shs$208.20 million02/01/2024$12.23$11.94-2.37%$12.32$11.7371,373 shs$209.76 million01/31/2024$12.93$12.23-5.41%$12.85$12.2341,401 shs$214.88 million01/30/2024$12.85$12.93+0.62%$13.05$12.8525,458 shs$227.18 million Related Companies: Citizens Financial Services Stock Price Chart ChoiceOne Financial Services Stock Price Chart First Financial Northwest Stock Price Chart Signature Bank Stock Price Chart Norwood Financial Stock Price Chart Parke Bancorp Stock Price Chart California BanCorp Stock Price Chart Oak Valley Bancorp Stock Price Chart Chemung Financial Stock Price Chart Bankwell Financial 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 5/2/2024 by MarketBeat.com Staff From Our PartnersA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlace😱 This phenomenon is smashing regular market gainsMillPubDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingForget Nvidia. This is the future of AIPorter & CompanyAI “wealth window” is closing June 25thParadigm Press 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.