Colony Bankcorp Inc. (CBAN)
NASDAQ: CBAN
· Real-Time Price · USD
15.49
-0.03 (-0.19%)
At close: May 01, 2025, 3:59 PM
15.82
2.10%
Pre-market: May 02, 2025, 08:57 AM EDT
Colony Bankcorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 15.50 | n/a | 15.69 | n/a | 15.40 | n/a | 15.48 | n/a | n/a | 43,981 |
| Apr 30, 2025 | 15.43 | 15.43 | 15.58 | 15.58 | 15.26 | 15.26 | 15.52 | 15.52 | 0.26% | 94,400 |
| Apr 29, 2025 | 15.38 | 15.38 | 15.71 | 15.71 | 15.28 | 15.28 | 15.59 | 15.59 | 0.45% | 39,600 |
| Apr 28, 2025 | 15.43 | 15.43 | 15.52 | 15.52 | 15.36 | 15.36 | 15.42 | 15.42 | -1.09% | 59,300 |
| Apr 25, 2025 | 15.37 | 15.37 | 15.53 | 15.53 | 15.24 | 15.24 | 15.41 | 15.41 | -0.06% | 35,000 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.