Go Pro
→ Anthropic’s confidential SEC filing — and the public ticker that holds it (From The Oxford Club) (Ad)tc pixel Free CBAN Stock Alerts

Colony Bankcorp (CBAN) Stock Chart & Stock Price History

Colony Bankcorp logo
$21.67 +0.16 (+0.74%)
As of 03:58 PM Eastern
Compare

Colony Bankcorp Stock Price Performance

The Colony Bankcorp (CBAN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 25.26%, with a year-to-date return of 21.33%. In the past month, the stock has decreased 2.35%, reflecting recent market activity.

As of the latest close, Colony Bankcorp traded at $21.49 with a market cap of $456.02 million and volume of 90,821 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+1.55%
1 Month
Performance
-2.35%
3 Month
Performance
+8.14%
Year-To-Date
Performance
+21.33%
1 Year
Performance
+25.26%

CBAN Stock Chart for Friday, September, 4, 2026

CBAN Chart by TradingView

Colony Bankcorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$21.33$21.49
+0.75%		$21.58$21.3390,821 shs$456.02 million
09/02/2026$20.94$21.33
+1.87%		$21.47$21.06117,577 shs$452.67 million
09/01/2026$21.11$20.94
-0.81%		$21.23$20.9294,617 shs$444.35 million
08/31/2026$21.34$21.11
-1.08%		$21.40$21.0598,525 shs$447.95 million
08/28/2026$21.27$21.34
+0.33%		$21.47$21.1788,404 shs$452.84 million
08/27/2026$21.11$21.27
+0.76%		$21.36$20.81153,520 shs$451.37 million
08/26/2026$21.13$21.11
-0.09%		$21.34$21.05127,195 shs$447.95 million
08/25/2026$21.33$21.13
-0.94%		$21.53$21.0986,020 shs$448.38 million
08/24/2026$21.47$21.33
-0.65%		$21.75$21.33141,116 shs$452.67 million
08/21/2026$21.31$21.47
+0.75%		$21.52$21.19239,965 shs$455.62 million
08/20/2026$21.42$21.31
-0.49%		$21.46$20.24123,519 shs$452.20 million
08/19/2026$21.97$21.42
-2.50%		$22.30$21.38122,585 shs$454.43 million
08/18/2026$22.08$21.97
-0.52%		$22.25$21.86108,448 shs$466.12 million
08/17/2026$22.22$22.08
-0.64%		$22.30$22.01125,799 shs$468.54 million
08/14/2026$22.18$22.22
+0.20%		$22.37$22.07102,720 shs$471.57 million
08/13/2026$21.98$22.18
+0.90%		$22.46$22.09182,042 shs$470.62 million
08/12/2026$22.02$21.98
-0.18%		$22.24$21.95125,060 shs$466.44 million
08/11/2026$21.84$22.02
+0.82%		$22.08$21.88130,818 shs$467.26 million
08/10/2026$21.98$21.84
-0.66%		$21.93$21.73154,203 shs$463.45 million
08/07/2026$22.01$21.98
-0.10%		$22.04$21.77136,780 shs$465.18 million
08/06/2026$22.08$22.01
-0.35%		$22.38$21.90113,398 shs$465.67 million
08/05/2026$22.19$22.08
-0.48%		$22.21$21.82135,546 shs$467.30 million
08/04/2026$21.89$22.19
+1.38%		$22.40$21.98177,685 shs$469.56 million
08/03/2026$21.90$21.89
-0.04%		$22.27$21.80361,724 shs$463.19 million
Related Companies

This page (NYSE:CBAN) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
Congress Just Opened the Floodgates
The House passed the Digital Asset Market Clarity Act 294 to 134, creating the most comprehensive financial te...
Awesomely | Sponsoredtc pixel
Anthropic’s confidential SEC filing — and the public ticker that holds it
Anthropic filed confidentially for an IPO, and its annualized revenue run rate reportedly surged to $65 billio...
The Oxford Club | Sponsoredtc pixel
How Long Does $2.5M Last in Retirement?
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
Are you leaving Social Security money on the table?
Most retirement plans still have gaps in them... The quiet ones that don't show up until it's too late to fix....
Money Pickle | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Near retirement? Buy this stock
On August 9, the Wall Street Journal profiled a unique AI strategy used by three companies. Whitney Tilson of ...
Stansberry Research | Sponsoredtc pixel