CBAN
COLONY BANK (CBAN)
NYSE
$21.07+$0.36 (+1.74%)
Price as of Jun 23, 2026 4:15 PM EDT
  • $438.2M
    Market Cap
  • 36.02%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.60%
    Low Price$19.55
    High Price$21.12
  • 3 Months
    +9.50%
    Low Price$19.27
    High Price$21.25
  • 1 Year
    +36.02%
    Low Price$15.63
    High Price$21.25
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
20.57
20.86
20.52
20.71
+0.73%
151,850
06/18/2026
20.65
20.97
20.44
20.56
+0.34%
317,426
06/17/2026
20.68
21.07
20.35
20.49
-1.06%
227,154
06/16/2026
20.95
21.19
20.68
20.71
-0.19%
159,832
06/15/2026
21.25
21.29
20.71
20.75
-1.75%
172,281
06/12/2026
20.91
21.15
20.90
21.12
+1.64%
210,352
06/11/2026
20.80
20.89
20.48
20.78
+0.63%
251,864
06/10/2026
20.61
20.80
20.61
20.65
+0.73%
185,442
06/09/2026
20.54
20.92
20.46
20.50
+0.24%
206,540
06/08/2026
20.43
20.61
20.23
20.45
+1.04%
662,859
06/05/2026
20.09
20.64
20.01
20.24
+0.85%
550,487
06/04/2026
19.89
20.09
19.80
20.07
+2.66%
363,088
06/03/2026
19.74
19.81
19.51
19.55
-1.61%
176,222
06/02/2026
19.60
20.03
19.60
19.87
+0.76%
318,347
06/01/2026
19.65
19.73
19.42
19.72
-0.40%
234,712
05/29/2026
19.69
19.90
19.65
19.80
+0.46%
185,378
05/28/2026
19.66
20.03
19.48
19.71
-0.15%
145,031
05/27/2026
19.98
20.06
19.72
19.74
-0.90%
155,884
05/26/2026
19.86
20.18
19.72
19.92
+0.61%
143,011
05/22/2026
19.90
20.08
19.77
19.80
+0.05%
189,192
05/21/2026
19.66
19.86
19.53
19.79
+0.35%
433,007
05/20/2026
19.45
19.88
19.45
19.72
+1.75%
162,081
05/19/2026
19.45
19.50
19.29
19.38
-0.46%
126,677
05/18/2026
19.37
19.65
19.37
19.47
+1.04%
197,679
05/15/2026
19.41
19.41
19.16
19.27
-1.08%
113,080
05/14/2026
19.50
19.70
19.45
19.48
+0.57%
143,181
05/13/2026
19.32
19.60
19.32
19.37
-0.51%
160,278
05/12/2026
19.54
19.59
19.15
19.47
-0.36%
185,815
05/11/2026
19.83
19.85
19.40
19.54
-1.56%
179,248
05/08/2026
20.00
20.08
19.65
19.85
+0.25%
237,001
05/07/2026
19.75
20.01
19.70
19.80
+0.41%
227,486
05/06/2026
19.74
19.88
19.69
19.72
+0.82%
154,134
05/06/2026
$0.12 Dividend
05/05/2026
19.42
20.13
19.37
19.56
+1.29%
187,071
05/04/2026
19.75
19.82
19.29
19.31
-2.02%
288,789
05/01/2026
19.65
19.95
19.55
19.71
-0.05%
186,539
04/30/2026
19.86
19.89
19.63
19.72
+0.76%
175,279
04/29/2026
19.86
20.01
19.53
19.57
-2.14%
224,888
04/28/2026
20.03
20.15
19.87
20.00
+0.80%
371,496
04/27/2026
19.71
20.23
19.63
19.84
+0.35%
354,139
04/24/2026
19.84
20.12
19.68
19.77
-0.45%
417,129
04/23/2026
19.70
20.44
19.17
19.86
-3.99%
693,656
04/22/2026
20.67
20.80
20.27
20.68
+0.92%
214,076
04/22/2026
$0.45 Earnings
04/21/2026
21.14
21.19
20.45
20.49
-2.87%
244,155
04/20/2026
21.09
21.35
21.02
21.10
-0.09%
450,845
04/17/2026
20.96
21.48
20.92
21.12
+2.21%
540,532
04/16/2026
20.76
20.95
20.64
20.66
-0.95%
216,311
04/15/2026
20.81
21.10
20.71
20.86
+0.05%
325,141
04/14/2026
20.70
20.91
20.54
20.85
+0.19%
308,212
04/13/2026
20.74
20.89
20.58
20.81
-0.05%
270,794
04/10/2026
21.09
21.09
20.66
20.82
-1.09%
257,023
04/09/2026
20.65
21.18
20.62
21.05
+1.68%
494,016
04/08/2026
20.54
21.00
20.54
20.70
+2.76%
426,936
04/07/2026
20.10
20.22
20.03
20.15
0.00%
370,046
04/06/2026
20.02
20.22
19.91
20.15
+0.80%
357,899
04/02/2026
19.72
20.07
19.63
19.99
+0.10%
315,169
04/01/2026
19.98
20.25
19.96
19.97
+0.60%
194,848
03/31/2026
19.63
20.02
19.51
19.85
+2.20%
286,917
03/30/2026
19.47
19.54
19.32
19.42
+0.10%
131,593
03/27/2026
19.36
19.69
19.28
19.40
-0.66%
94,370
03/26/2026
19.42
19.61
19.36
19.53
-0.15%
124,378
03/25/2026
19.63
19.82
19.31
19.56
+0.10%
180,508
03/24/2026
19.14
19.76
19.10
19.54
+1.03%
263,034
03/23/2026
19.93
20.49
19.26
19.34
+2.26%
610,154
03/20/2026
19.38
19.78
18.91
18.91
-1.91%
813,525
03/19/2026
18.86
19.48
18.83
19.28
+1.68%
157,476
03/18/2026
19.24
19.34
18.90
18.96
-2.05%
163,678
03/17/2026
19.56
19.67
19.35
19.36
-0.20%
132,880
03/16/2026
19.44
19.66
19.38
19.40
+0.98%
153,025
03/13/2026
19.47
19.53
19.15
19.21
-0.36%
127,248
03/12/2026
18.93
19.40
18.88
19.28
-0.05%
123,227
03/11/2026
19.38
19.80
19.21
19.29
-1.52%
116,139
03/10/2026
19.38
19.94
19.36
19.59
+0.56%
191,793
03/09/2026
19.38
19.60
18.92
19.48
-0.51%
163,002
03/06/2026
19.34
19.71
19.08
19.58
-0.86%
174,269
03/05/2026
19.78
19.91
19.47
19.75
-0.65%
159,565
03/04/2026
19.92
20.09
19.76
19.88
+0.70%
189,124
03/03/2026
19.55
19.89
19.34
19.74
-0.75%
201,697
03/02/2026
19.48
20.18
19.48
19.89
+0.91%
356,888
02/27/2026
20.13
20.32
19.69
19.71
-3.64%
192,705
02/26/2026
20.47
20.91
20.18
20.45
+0.34%
172,273
02/25/2026
20.13
20.53
20.08
20.38
+2.14%
298,285
02/24/2026
20.05
20.38
19.77
19.96
-0.25%
125,683
02/23/2026
20.18
20.52
19.78
20.01
-0.79%
260,076
02/20/2026
20.04
20.38
19.85
20.17
+0.84%
203,519
02/19/2026
19.94
20.90
19.79
20.00
-0.30%
199,123
02/18/2026
20.34
20.78
20.01
20.06
-1.70%
96,848
02/17/2026
20.33
20.56
20.25
20.40
+0.83%
161,021
02/13/2026
20.37
20.46
20.04
20.24
+0.20%
126,996
02/12/2026
20.64
20.84
20.04
20.20
-1.17%
135,239
02/11/2026
20.62
20.95
20.32
20.43
-0.34%
101,766
02/11/2026
$0.12 Dividend
02/10/2026
20.69
20.87
20.45
20.50
-0.67%
195,767
02/09/2026
20.74
20.94
20.63
20.64
-0.85%
124,627
02/06/2026
20.91
21.13
20.71
20.82
+0.81%
141,919
02/05/2026
20.64
21.03
20.59
20.65
-0.05%
84,353
02/04/2026
20.34
21.21
20.34
20.66
+1.95%
117,244
02/03/2026
19.87
20.41
19.82
20.27
+1.99%
166,476
02/02/2026
19.27
19.99
19.27
19.87
+3.34%
133,317