Free Trial

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

$17.14 +0.73 (+4.45%)
As of 08/22/2025 03:58 PM Eastern

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 3.65%, reflecting recent market activity.

As of the latest close, Colony Bankcorp traded at $17.14 with a market cap of $299.28 million and volume of 85,755 shares.

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.

5 Day
Performance
+4.38%
1 Month
Performance
-3.65%
3 Month
Performance
+12.69%

CBAN Stock Chart for Saturday, August, 23, 2025

Colony Bankcorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$16.36$17.14
+4.77%
$17.20$16.3885,755 shs$299.28 million
08/21/2025$16.35$16.36
+0.06%
$16.49$16.2743,218 shs$285.65 million
08/20/2025$16.30$16.35
+0.31%
$16.51$16.1264,771 shs$285.47 million
08/19/2025$16.42$16.30
-0.73%
$16.62$16.2561,422 shs$284.61 million
08/18/2025$16.42$16.42$16.58$16.3651,051 shs$286.69 million
08/15/2025$16.58$16.42
-0.97%
$16.68$16.3039,143 shs$286.69 million
08/14/2025$16.94$16.58
-2.13%
$16.83$16.5169,722 shs$289.49 million
08/13/2025$16.38$16.94
+3.42%
$16.94$16.3882,401 shs$295.79 million
08/12/2025$16.03$16.38
+2.18%
$16.48$16.01148,089 shs$286.00 million
08/11/2025$15.93$16.03
+0.63%
$16.08$15.8644,060 shs$279.88 million
08/08/2025$15.91$15.93
+0.13%
$16.08$15.9138,418 shs$278.14 million
08/07/2025$16.02$15.91
-0.69%
$16.13$15.8632,524 shs$277.81 million
08/06/2025$16.18$16.02
-0.99%
$16.33$16.0040,278 shs$279.71 million
08/05/2025$16.21$16.18
-0.19%
$16.44$16.0341,599 shs$282.50 million
08/04/2025$15.98$16.21
+1.44%
$16.27$16.0035,265 shs$283.04 million
08/01/2025$16.39$15.98
-2.50%
$16.32$15.8762,024 shs$279.01 million
07/31/2025$16.48$16.39
-0.55%
$16.52$16.3043,901 shs$286.19 million
07/30/2025$16.58$16.48
-0.60%
$16.79$16.3451,434 shs$287.74 million
07/29/2025$16.54$16.58
+0.24%
$17.08$16.5146,121 shs$289.49 million
07/28/2025$16.54$16.54$16.68$16.4541,553 shs$288.81 million
07/25/2025$16.66$16.54
-0.72%
$16.73$16.4553,292 shs$288.51 million
07/24/2025$17.79$16.66
-6.35%
$18.05$16.61233,878 shs$290.55 million
07/23/2025$17.80$17.79
-0.06%
$18.00$17.7231,811 shs$310.26 million
07/22/2025$17.59$17.80
+1.19%
$17.84$17.6059,005 shs$310.49 million

This page (NYSE:CBAN) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners