Colony Bankcorp (CBAN) Stock Chart & Stock Price History $16.90 +0.08 (+0.48%) As of 09:48 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsSEC FilingsShort InterestTrendsBuy This Stock Colony Bankcorp Stock Price Performance The Colony Bankcorp (CBAN) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 0.94%, reflecting recent market activity. As of the latest close, Colony Bankcorp traded at $16.82 with a market cap of $293.68 million and volume of 38,475 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+1.38%1 Month Performance-0.94%3 Month Performance-2.26% CBAN Stock Chart for Tuesday, October, 7, 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 Capitalization10/06/2025$16.80$16.82+0.12%$17.14$16.8038,475 shs$293.68 million10/03/2025$16.67$16.80+0.78%$16.91$16.6536,449 shs$293.33 million10/02/2025$16.83$16.67-0.95%$16.94$16.4942,472 shs$291.06 million10/01/2025$17.00$16.83-1.00%$16.91$16.6944,238 shs$293.87 million09/30/2025$17.24$17.00-1.39%$17.44$16.8970,506 shs$296.82 million09/29/2025$17.65$17.24-2.32%$17.78$17.2459,034 shs$301.01 million09/26/2025$17.69$17.65-0.23%$17.84$17.5925,819 shs$308.17 million09/25/2025$17.79$17.69-0.56%$17.88$17.6536,978 shs$308.89 million09/24/2025$18.03$17.79-1.33%$18.19$17.7143,032 shs$310.61 million09/23/2025$17.91$18.03+0.67%$18.41$17.9492,972 shs$314.80 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. 09/22/2025$17.65$17.91+1.47%$18.20$17.54125,016 shs$312.73 million09/19/2025$18.25$17.65-3.29%$18.32$17.58262,638 shs$308.19 million09/18/2025$17.41$18.25+4.82%$18.29$17.50108,743 shs$318.65 million09/17/2025$17.11$17.41+1.75%$17.72$17.1379,148 shs$303.98 million09/16/2025$17.20$17.11-0.52%$17.32$17.0036,406 shs$298.76 million09/15/2025$17.39$17.20-1.09%$17.50$17.1561,771 shs$300.31 million09/12/2025$17.46$17.39-0.40%$17.48$17.1050,866 shs$303.63 million09/11/2025$16.99$17.46+2.77%$17.52$16.9758,171 shs$304.85 million09/10/2025$17.00$16.99-0.06%$17.10$16.9245,399 shs$296.66 million09/09/2025$17.20$17.00-1.16%$17.32$16.9626,192 shs$296.82 million09/08/2025$17.06$17.20+0.82%$17.32$16.9930,618 shs$300.31 million Related Companies TFIN Stock Chart BTBT Stock Chart TRIN Stock Chart FSUN Stock Chart OBK Stock Chart OBNK Stock Chart HIVE Stock Chart LDI Stock Chart LX Stock Chart BKKT Stock 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 (NYSE:CBAN) was last updated on 10/7/2025 by MarketBeat.com Staff From Our PartnersMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredThe Tiny Stock Set to Soar with Musk's AI AmbitionsThe Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...Behind the Markets | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredU.S. Government Sparking Crypto RallyU.S. Puts GDP on the Blockchain Could this spark the next crypto supercycle? Discover the altcoins poised t...Crypto 101 Media | SponsoredForget AI Stocks — This Device Will REPLACE the MicrochipWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | 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.
