CBAN | Colony Bank | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Colony Bank (CBAN)

NYSE

$20.41+$0.10 (+0.49%)

Price as of Nov 11, 2026 4:15 PM EST

$554.4M
Market Cap
26.82%
1-Year Change
Banks - Regional
Industry

1 Month
+2.30%

Low Price$19.59

High Price$20.50
3 Months
-6.80%

Low Price$19.59

High Price$22.14
1 Year
+26.82%

Low Price$15.71

High Price$22.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	20.49	20.49	20.16	20.31	-0.68%	157,404
11/10/2026	$0.12 Dividend
11/09/2026	20.56	20.73	20.29	20.45	+1.63%	245,890
11/06/2026	19.89	20.68	19.65	20.12	+1.45%	142,507
11/05/2026	20.67	20.83	19.65	19.83	-3.11%	224,919
11/04/2026	20.61	21.04	20.43	20.47	+1.53%	131,934
11/03/2026	20.62	20.62	20.13	20.16	-1.65%	118,473
11/02/2026	20.53	20.83	20.44	20.50	+1.38%	157,488
10/30/2026	20.23	20.50	20.08	20.22	-0.39%	156,530
10/29/2026	20.70	20.70	20.04	20.30	+0.29%	140,410
10/28/2026	20.19	20.44	19.95	20.24	-0.20%	112,569
10/28/2026	$0.54 Earnings
10/27/2026	20.41	20.41	19.95	20.28	-0.10%	79,255
10/26/2026	20.22	20.47	20.22	20.30	+0.29%	98,629
10/23/2026	19.94	20.38	19.94	20.24	+0.54%	126,738
10/22/2026	19.75	20.19	19.71	20.13	+2.27%	148,193
10/21/2026	19.88	20.03	19.65	19.68	-0.90%	96,632
10/20/2026	19.66	20.13	19.66	19.86	+1.37%	75,776
10/19/2026	19.63	19.79	19.45	19.60	-0.30%	98,890
10/16/2026	19.97	20.14	19.55	19.65	-1.30%	106,289
10/15/2026	19.72	19.97	19.57	19.91	+1.68%	146,156
10/14/2026	19.53	19.74	19.47	19.59	-1.20%	143,762
10/13/2026	19.83	20.09	19.68	19.82	-0.30%	109,806
10/12/2026	19.73	20.33	19.70	19.88	+0.15%	147,260
10/09/2026	20.12	20.18	19.85	19.85	-1.67%	113,382
10/08/2026	19.81	20.32	19.81	20.19	+0.94%	110,045
10/07/2026	20.11	20.21	19.86	20.00	-1.52%	119,187
10/06/2026	20.40	20.55	20.25	20.31	+0.10%	110,037
10/05/2026	20.43	20.46	20.14	20.29	-0.20%	112,620
10/02/2026	20.33	20.54	20.16	20.33	+0.79%	101,583
10/01/2026	19.97	20.18	19.58	20.17	+0.74%	143,973
09/30/2026	20.47	20.47	19.92	20.02	-1.23%	147,062
09/29/2026	20.49	20.53	19.93	20.27	-0.92%	144,300
09/28/2026	20.60	20.66	20.41	20.46	-0.48%	149,637
09/25/2026	20.66	20.88	20.52	20.56	-0.29%	161,031
09/24/2026	20.39	20.62	20.28	20.62	+1.47%	127,373
09/23/2026	20.71	21.02	20.29	20.32	-1.97%	151,069
09/22/2026	20.88	21.09	20.65	20.73	+0.24%	142,723
09/21/2026	20.70	20.93	20.45	20.68	+0.43%	200,044
09/18/2026	20.87	20.90	20.38	20.59	-1.00%	642,624
09/17/2026	21.11	21.27	20.68	20.80	-0.66%	184,362
09/16/2026	21.34	21.40	20.66	20.94	-1.86%	113,379
09/15/2026	21.34	21.58	21.17	21.33	+0.28%	117,421
09/14/2026	21.30	21.53	21.13	21.28	-0.28%	141,735
09/11/2026	21.55	21.55	21.14	21.33	0.00%	86,797
09/10/2026	21.17	21.36	21.00	21.33	+0.75%	99,636
09/09/2026	21.12	21.24	20.85	21.18	-0.05%	128,391
09/08/2026	21.56	21.56	21.18	21.19	-2.02%	96,197
09/04/2026	21.55	21.65	21.21	21.62	+1.12%	86,715
09/03/2026	21.30	21.45	21.21	21.38	+1.03%	90,820
09/02/2026	20.94	21.34	20.94	21.17	+1.53%	117,578
09/01/2026	20.95	21.11	20.80	20.85	-0.85%	94,617
08/31/2026	21.07	21.28	20.93	21.03	-0.89%	98,525
08/28/2026	21.14	21.34	21.05	21.22	+0.23%	88,404
08/27/2026	20.97	21.23	20.69	21.17	+0.57%	153,520
08/26/2026	21.11	21.21	20.93	21.05	-0.05%	127,195
08/25/2026	21.40	21.40	20.96	21.06	-0.94%	86,020
08/24/2026	21.42	21.62	21.21	21.26	-0.47%	141,116
08/21/2026	21.37	21.39	21.07	21.35	+0.47%	239,965
08/20/2026	21.13	21.33	20.12	21.26	-0.28%	123,519
08/19/2026	21.91	22.17	21.26	21.31	-2.59%	122,586
08/18/2026	22.12	22.12	21.73	21.88	-0.36%	108,448
08/17/2026	22.06	22.17	21.88	21.96	-0.81%	125,798
08/14/2026	22.07	22.24	21.94	22.14	+0.27%	102,720
08/13/2026	22.02	22.33	21.96	22.08	+0.91%	182,043
08/12/2026	22.11	22.11	21.82	21.88	-0.23%	220,946
08/11/2026	21.76	21.95	21.75	21.93	+0.64%	130,818
08/10/2026	21.68	21.80	21.60	21.79	-0.41%	154,204
08/07/2026	21.76	21.91	21.64	21.88	-0.09%	136,780
08/06/2026	22.19	22.25	21.77	21.90	-0.45%	113,398
08/05/2026	22.08	22.08	21.69	22.00	+0.36%	135,541
08/05/2026	$0.12 Dividend
08/04/2026	21.90	22.15	21.73	21.92	+1.14%	179,229
08/03/2026	21.96	22.02	21.56	21.67	0.00%	361,724
07/31/2026	21.51	21.71	21.22	21.67	+0.78%	218,946
07/30/2026	21.75	21.85	21.34	21.51	-1.41%	182,237
07/29/2026	21.74	22.00	21.67	21.81	-0.68%	376,140
07/28/2026	21.55	22.04	21.44	21.96	+2.16%	176,125
07/27/2026	21.51	21.79	21.44	21.50	-0.46%	326,452
07/24/2026	21.44	21.81	21.16	21.60	+1.25%	266,559
07/23/2026	20.71	21.36	20.24	21.33	+4.91%	337,958
07/22/2026	20.77	21.05	20.17	20.33	-1.39%	228,556
07/22/2026	$0.52 Earnings
07/21/2026	20.49	20.74	20.36	20.62	-0.19%	187,629
07/20/2026	20.70	20.91	20.45	20.66	-0.43%	223,591
07/17/2026	20.98	21.05	20.59	20.74	-2.10%	291,797
07/16/2026	20.43	21.20	20.30	21.19	+4.49%	326,161
07/15/2026	20.27	20.39	20.16	20.28	+0.54%	292,192
07/14/2026	20.37	20.48	20.06	20.17	+0.44%	339,810
07/13/2026	19.99	20.19	19.79	20.08	+0.99%	458,110
07/10/2026	19.73	19.90	19.71	19.88	+0.45%	163,874
07/09/2026	19.53	19.91	19.49	19.80	+1.16%	322,051
07/08/2026	19.86	20.03	19.44	19.57	-1.88%	241,440
07/07/2026	20.17	20.34	19.91	19.94	-1.18%	241,206
07/06/2026	20.02	20.37	19.91	20.18	+0.89%	382,882
07/02/2026	20.38	20.41	19.95	20.00	-1.27%	349,176
07/01/2026	19.94	20.41	19.84	20.26	+1.99%	405,888
06/30/2026	20.17	20.17	19.80	19.86	-0.84%	453,513
06/29/2026	20.37	20.37	19.81	20.03	-1.84%	439,351
06/26/2026	19.93	20.41	19.65	20.41	+3.30%	1,219,751