CBAN - COLONY BANKCORP INC
21.25
0.460 2.165%
Share volume: 540,532
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.79
0.46
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $21.09 | $21.09 | $21.61 | $21.61 | $21.05 | $21.05 | $21.25 | $21.25 | 540,532 | $540,522.00 |
| 04-16-2026 | $20.89 | $20.89 | $21.08 | $21.08 | $20.77 | $20.77 | $20.79 | $20.79 | 216,311 | $216,311.00 |
| 04-15-2026 | $20.94 | $20.94 | $21.23 | $21.23 | $20.84 | $20.84 | $20.99 | $20.99 | 325,141 | $325,141.00 |
| 04-14-2026 | $20.83 | $20.83 | $21.04 | $21.04 | $20.67 | $20.67 | $20.98 | $20.98 | 308,212 | $308,212.00 |
| 04-13-2026 | $20.87 | $20.87 | $21.02 | $21.02 | $20.71 | $20.71 | $20.94 | $20.94 | 270,794 | $270,794.00 |
| 04-10-2026 | $21.22 | $21.22 | $21.22 | $21.22 | $20.79 | $20.79 | $20.95 | $20.95 | 257,023 | $257,023.00 |
| 04-09-2026 | $20.78 | $20.78 | $21.31 | $21.31 | $20.75 | $20.75 | $21.18 | $21.18 | 494,041 | $494,041.00 |
| 04-08-2026 | $20.67 | $20.67 | $21.13 | $21.13 | $20.67 | $20.67 | $20.83 | $20.83 | 426,936 | $426,936.00 |
| 04-07-2026 | $20.22 | $20.22 | $20.34 | $20.34 | $20.15 | $20.15 | $20.27 | $20.27 | 370,046 | $370,046.00 |
| 04-06-2026 | $20.14 | $20.14 | $20.34 | $20.34 | $20.03 | $20.03 | $20.27 | $20.27 | 357,899 | $357,899.00 |