CBAN - COLONY BANKCORP INC
19.86
-0.150 -0.755%
Share volume: 201,664
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.01
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $19.67 | $19.67 | $20.01 | $20.01 | $19.46 | $19.46 | $19.86 | $19.86 | 201,664 | $201,664.00 |
| 03-02-2026 | $19.60 | $19.60 | $20.30 | $20.30 | $19.60 | $19.60 | $20.01 | $20.01 | 356,888 | $356,888.00 |
| 02-27-2026 | $20.25 | $20.25 | $20.45 | $20.45 | $19.81 | $19.81 | $19.83 | $19.83 | 192,705 | $192,705.00 |
| 02-26-2026 | $20.60 | $20.60 | $21.04 | $21.04 | $20.30 | $20.30 | $20.58 | $20.58 | 172,273 | $172,273.00 |
| 02-25-2026 | $20.25 | $20.25 | $20.66 | $20.66 | $20.20 | $20.20 | $20.51 | $20.51 | 298,285 | $298,285.00 |
| 02-24-2026 | $20.17 | $20.17 | $20.51 | $20.51 | $19.89 | $19.89 | $20.08 | $20.08 | 125,683 | $125,683.00 |
| 02-23-2026 | $20.30 | $20.30 | $20.65 | $20.65 | $19.91 | $19.91 | $20.13 | $20.13 | 260,076 | $260,076.00 |
| 02-20-2026 | $20.16 | $20.16 | $20.50 | $20.50 | $19.98 | $19.98 | $20.29 | $20.29 | 203,519 | $203,519.00 |
| 02-19-2026 | $20.06 | $20.06 | $21.03 | $21.03 | $19.91 | $19.91 | $20.12 | $20.12 | 199,123 | $199,123.00 |
| 02-18-2026 | $20.46 | $20.46 | $20.91 | $20.91 | $20.13 | $20.13 | $20.18 | $20.18 | 96,848 | $96,848.00 |