Colony Bankcorp (CBAN) Stock Chart & Stock Price History $15.24 -0.04 (-0.26%) As of 06/20/2025 03:58 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsTrendsBuy This Stock Colony Bankcorp Stock Price Performance The Colony Bankcorp (CBAN) stock chart highlights key performance trends across multiple timeframes. As of the latest close, Colony Bankcorp traded at $15.24 with a market cap of $265.79 million and volume of 69,224 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+1.40% CBAN Stock Chart for Sunday, June, 22, 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 Capitalization06/20/2025$15.28$15.24-0.26%$15.46$15.1769,224 shs$265.79 million06/19/2025$15.28$15.28$15.34$15.0037,232 shs$266.48 million06/18/2025$15.03$15.28+1.66%$15.34$15.0037,232 shs$266.48 million06/17/2025$15.17$15.03-0.92%$15.25$15.0151,562 shs$262.17 million06/16/2025$15.23$15.17-0.39%$15.47$15.0537,966 shs$264.61 million06/13/2025$15.67$15.23-2.81%$15.60$15.2250,160 shs$265.66 million06/12/2025$15.70$15.67-0.19%$15.75$15.5235,535 shs$273.33 million06/11/2025$15.95$15.70-1.57%$16.16$15.64109,085 shs$273.86 million06/10/2025$15.76$15.95+1.21%$15.99$15.7645,280 shs$278.22 million06/09/2025$15.56$15.76+1.29%$15.80$15.5142,095 shs$274.90 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. 06/06/2025$15.33$15.56+1.50%$15.71$15.4339,916 shs$271.41 million06/05/2025$15.51$15.33-1.16%$15.52$15.2658,854 shs$267.40 million06/04/2025$15.48$15.51+0.19%$15.52$15.2347,678 shs$270.54 million06/03/2025$14.96$15.48+3.48%$15.50$14.9855,533 shs$270.02 million06/02/2025$15.37$14.96-2.67%$15.30$14.9250,633 shs$260.95 million05/30/2025$14.88$15.37+3.29%$15.41$14.8751,111 shs$268.10 million05/29/2025$14.92$14.88-0.27%$15.15$14.63137,236 shs$259.55 million05/28/2025$15.65$14.92-4.66%$15.80$14.86208,171 shs$260.25 million05/27/2025$15.21$15.65+2.89%$15.68$15.2635,886 shs$272.98 million05/26/2025$15.21$15.21$15.31$14.9638,158 shs$265.31 million05/23/2025N/A$15.21$15.31$14.9638,158 shs$265.31 million Related Companies OBK Stock Chart FBMS Stock Chart PFC Stock Chart ML Stock Chart SUPV Stock Chart FSUN Stock Chart TRIN Stock Chart AMAL Stock Chart DEFT Stock Chart FMBH 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 6/22/2025 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 | SponsoredWhen This Happens, You Don’t Wait. You Act.This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredA grave, grave error.It seems like the world is on fire. Trump’s tariffs are crippling economies worldwide. Canada’s been cri...Porter & Company | SponsoredMost Bitcoin holders have no idea this existsHere’s what 99% of Bitcoin holders don’t know: There’s a way to amplify your Bitcoin gains without buying m...Brownstone Research | SponsoredWhy Is President Trump Fast-Tracking These Companies?Forget about AI… There's a hot new trend on Wall Street… And it's all thanks to President Trump. His ...InvestorPlace | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | Sponsored 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. 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.
