Colony Bankcorp Inc. (CBAN) Historical Stock Data
16.97 ↓0.03 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBAN is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-06 | 16.20 | 17.50 | ↑$1.30 (8.02%) | 16.02 | 18.03 | 109.21K |
| 2024-11-05 | 15.35 | 15.61 | ↑$0.26 (1.69%) | 15.33 | 15.65 | 50.82K |
| 2024-11-04 | 15.19 | 15.13 | ↓$0.06 (-0.39%) | 15.08 | 15.41 | 31.72K |
| 2024-11-01 | 15.37 | 15.03 | ↓$0.34 (-2.21%) | 15.00 | 15.40 | 27.74K |
| 2024-10-31 | 15.37 | 15.21 | ↓$0.16 (-1.04%) | 15.20 | 15.48 | 25.16K |
| 2024-10-30 | 15.09 | 15.44 | ↑$0.35 (2.32%) | 15.04 | 15.51 | 22.11K |
| 2024-10-29 | 14.81 | 15.09 | ↑$0.28 (1.89%) | 14.81 | 15.09 | 22.13K |
| 2024-10-28 | 14.93 | 14.91 | ↓$0.02 (-0.13%) | 14.90 | 15.06 | 23.08K |
| 2024-10-25 | 15.24 | 14.85 | ↓$0.39 (-2.56%) | 14.85 | 15.24 | 16.53K |
| 2024-10-24 | 16.06 | 15.12 | ↓$0.94 (-5.85%) | 15.02 | 16.06 | 34.91K |
| 2024-10-23 | 15.28 | 15.40 | ↑$0.12 (0.79%) | 15.05 | 15.42 | 14.51K |
| 2024-10-22 | 15.23 | 15.23 | ↑$0.01 (0.03%) | 15.07 | 15.31 | 17.20K |
| 2024-10-21 | 15.63 | 15.19 | ↓$0.44 (-2.82%) | 15.19 | 15.80 | 22.60K |
| 2024-10-18 | 15.92 | 15.67 | ↓$0.25 (-1.57%) | 15.58 | 15.92 | 60.90K |
| 2024-10-17 | 15.89 | 15.85 | ↓$0.04 (-0.28%) | 15.75 | 15.89 | 19.20K |
| 2024-10-16 | 15.78 | 15.79 | ↑$0.01 (0.06%) | 15.75 | 15.90 | 25.71K |
| 2024-10-15 | 15.63 | 15.60 | ↓$0.03 (-0.16%) | 15.56 | 15.85 | 34.79K |
| 2024-10-14 | 15.44 | 15.50 | ↑$0.06 (0.39%) | 15.25 | 15.72 | 18.84K |
| 2024-10-11 | 15.18 | 15.33 | ↑$0.15 (0.99%) | 15.00 | 15.51 | 23.45K |
| 2024-10-10 | 14.90 | 14.99 | ↑$0.09 (0.60%) | 14.88 | 15.03 | 19.62K |
Create an account or log in to view more rows.
$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
$CBAN warming up