Colony Bankcorp (CBAN) Stock Chart & Stock Price History $15.98 -0.41 (-2.50%) As of 08/1/2025 03:52 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsSEC 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 decreased 8.37%, reflecting recent market activity. As of the latest close, Colony Bankcorp traded at $15.98 with a market cap of $279.01 million and volume of 62,024 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-3.62%1 Month Performance-8.37% CBAN Stock Chart for Sunday, August, 3, 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 Capitalization08/01/2025$16.39$15.98-2.50%$16.32$15.8762,024 shs$279.01 million07/31/2025$16.48$16.39-0.55%$16.52$16.3043,901 shs$286.19 million07/30/2025$16.58$16.48-0.60%$16.79$16.3451,434 shs$287.74 million07/29/2025$16.54$16.58+0.24%$17.08$16.5146,121 shs$289.49 million07/28/2025$16.54$16.54$16.68$16.4541,553 shs$288.81 million07/25/2025$16.66$16.54-0.72%$16.73$16.4553,292 shs$288.51 million07/24/2025$17.79$16.66-6.35%$18.05$16.61233,878 shs$290.55 million07/23/2025$17.80$17.79-0.06%$18.00$17.7231,811 shs$310.26 million07/22/2025$17.59$17.80+1.19%$17.84$17.6059,005 shs$310.49 million07/21/2025$17.49$17.59+0.57%$17.77$17.5048,117 shs$306.77 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. 07/18/2025$17.66$17.49-0.96%$17.76$17.4741,278 shs$305.03 million07/17/2025$17.44$17.66+1.26%$17.70$17.4139,040 shs$307.99 million07/16/2025$17.21$17.44+1.34%$17.50$17.0350,883 shs$304.21 million07/15/2025$17.71$17.21-2.82%$17.73$17.1552,972 shs$300.14 million07/14/2025$17.41$17.71+1.72%$17.73$17.3936,064 shs$308.86 million07/11/2025$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 million Related Companies OBK Stock Chart OBNK Stock Chart FSUN Stock Chart DEFT Stock Chart OPFI Stock Chart TRIN Stock Chart BTBT Stock Chart BHRB Stock Chart CNOB 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 8/3/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | Sponsored[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 | SponsoredIf you saw this, you'd be scared tooMarkets may look strong—but one veteran analyst warns we’re nearing a financial breaking point. After 40+ y...InvestorPlace | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | 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.
