Colony Bankcorp Inc. (CBAN) Historical Stock Data
16.14 ↑0.12 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBAN is down -0.18% a day on average. There have been 13 days where Colony Bankcorp Inc. closed green and 17 days where CBAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.79 | 16.14 | ↑$0.35 (2.22%) | 15.79 | 16.48 | 117.37K |
| 2024-12-19 | 16.34 | 16.02 | ↓$0.32 (-1.96%) | 15.90 | 16.67 | 38.81K |
| 2024-12-18 | 17.31 | 17.34 | ↑$0.03 (0.17%) | 17.20 | 17.56 | 9.56K |
| 2024-12-17 | 17.25 | 17.20 | ↓$0.05 (-0.29%) | 17.16 | 17.41 | 5.71K |
| 2024-12-16 | 17.40 | 17.31 | ↓$0.09 (-0.52%) | 17.20 | 17.50 | 41.61K |
| 2024-12-13 | 17.32 | 17.37 | ↑$0.05 (0.29%) | 17.15 | 17.52 | 38.10K |
| 2024-12-12 | 17.64 | 17.51 | ↓$0.13 (-0.74%) | 17.41 | 17.69 | 4.38K |
| 2024-12-11 | 17.66 | 17.60 | ↓$0.06 (-0.34%) | 17.49 | 17.70 | 7.72K |
| 2024-12-10 | 17.34 | 17.73 | ↑$0.39 (2.27%) | 17.15 | 17.73 | 25.93K |
| 2024-12-09 | 17.55 | 17.51 | ↓$0.04 (-0.21%) | 17.54 | 17.67 | 8.52K |
| 2024-12-06 | 17.60 | 17.56 | ↓$0.04 (-0.23%) | 17.46 | 17.66 | 5.60K |
| 2024-12-05 | 17.68 | 17.75 | ↑$0.07 (0.40%) | 17.68 | 17.93 | 5.46K |
| 2024-12-04 | 17.61 | 17.64 | ↑$0.03 (0.17%) | 17.52 | 17.69 | 3.82K |
| 2024-12-03 | 17.77 | 17.77 | ↑$0.00 (0.00%) | 17.68 | 17.85 | 5.95K |
| 2024-12-02 | 17.73 | 17.62 | ↓$0.11 (-0.62%) | 17.48 | 17.73 | 4.97K |
| 2024-11-29 | 17.82 | 17.63 | ↓$0.19 (-1.07%) | 17.28 | 18.49 | 27.78K |
| 2024-11-27 | 17.79 | 17.62 | ↓$0.17 (-0.96%) | 17.60 | 17.93 | 26.61K |
| 2024-11-26 | 17.85 | 17.90 | ↑$0.05 (0.28%) | 17.65 | 17.89 | 11.03K |
| 2024-11-22 | 17.16 | 17.57 | ↑$0.41 (2.39%) | 16.76 | 17.62 | 48.34K |
| 2024-11-21 | 17.02 | 17.19 | ↑$0.17 (1.00%) | 16.94 | 17.41 | 9.75K |
| 2024-11-20 | 16.96 | 16.97 | ↑$0.01 (0.06%) | 16.85 | 17.06 | 36.53K |
| 2024-11-19 | 16.80 | 17.00 | ↑$0.20 (1.19%) | 16.70 | 17.24 | 25.36K |
| 2024-11-18 | 17.12 | 16.94 | ↓$0.18 (-1.05%) | 16.94 | 17.25 | 32.14K |
| 2024-11-15 | 17.19 | 16.98 | ↓$0.21 (-1.22%) | 16.97 | 17.28 | 51.80K |
| 2024-11-14 | 17.35 | 17.09 | ↓$0.26 (-1.50%) | 17.08 | 17.35 | 36.98K |
| 2024-11-13 | 17.57 | 17.26 | ↓$0.31 (-1.76%) | 17.25 | 17.59 | 29.67K |
| 2024-11-12 | 17.47 | 17.36 | ↓$0.11 (-0.63%) | 17.25 | 17.47 | 43.63K |
| 2024-11-11 | 17.17 | 17.35 | ↑$0.18 (1.05%) | 17.17 | 17.51 | 39.65K |
| 2024-11-08 | 17.08 | 17.01 | ↓$0.07 (-0.41%) | 16.74 | 17.24 | 32.89K |
| 2024-11-07 | 17.54 | 16.92 | ↓$0.62 (-3.53%) | 16.92 | 17.68 | 41.35K |
Create an account or log in to view more rows.
$CBAN starting to gap up a little
$CBAN recovery hasn’t even started yet.. imo
$CBAN BUY BUY BUY BUY
$CBAN let’s buy NOW!!!
$CBAN bear trap?
$CBAN somebody knows something
$CBAN Buy the dip
$CBAN cup and handle!
$CBAN Shorts talk the talk but cant walk the walk
$CBAN I still don’t wanna buy it