Colony Bankcorp (CBAN) Stock Chart & Stock Price History $17.41 -0.33 (-1.86%) As of 07/11/2025 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. In the past month, the stock has increased 14.31%, reflecting recent market activity. As of the latest close, Colony Bankcorp traded at $17.41 with a market cap of $303.63 million and volume of 41,573 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-2.36%1 Month Performance+14.31% CBAN Stock Chart for Sunday, July, 13, 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 Capitalization07/11/2025$17.75$17.41-1.92%$17.82$17.3841,573 shs$303.63 million07/10/2025$17.82$17.75-0.39%$17.94$17.7145,540 shs$309.61 million07/09/2025$17.83$17.82-0.06%$18.01$17.6946,544 shs$310.78 million07/08/2025$17.29$17.83+3.12%$17.92$17.45285,936 shs$310.96 million07/07/2025$17.44$17.29-0.86%$17.51$17.2651,157 shs$301.54 million07/04/2025$17.44$17.44$17.48$17.2930,852 shs$304.15 million07/03/2025$17.10$17.44+1.99%$17.48$17.2930,852 shs$304.15 million07/02/2025$16.99$17.10+0.65%$17.19$16.9753,806 shs$298.22 million07/01/2025$16.52$16.99+2.85%$17.38$16.5152,490 shs$296.36 million06/30/2025$16.55$16.52-0.18%$16.66$16.4534,973 shs$288.11 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. 06/27/2025$16.44$16.55+0.67%$16.73$16.48132,314 shs$288.63 million06/26/2025$15.95$16.44+3.07%$16.47$16.0923,976 shs$286.71 million06/25/2025$16.25$15.95-1.85%$16.32$15.9436,543 shs$278.17 million06/24/2025$15.64$16.25+3.90%$16.39$15.7859,427 shs$283.40 million06/23/2025$15.24$15.64+2.62%$15.82$15.0144,620 shs$272.81 million06/20/2025$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 million Related Companies OPFI Stock Chart OBK Stock Chart OBNK Stock Chart DEFT Stock Chart FBMS Stock Chart FSUN Stock Chart AMAL Stock Chart PFC Stock Chart JFIN Stock Chart ML 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 7/13/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone 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 | SponsoredTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...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.
