CBAN
COLONY BANK (CBAN)
NYSE
$21.46-$0.03 (-0.12%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $455.8M
    Market Cap
  • 28.35%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.58%
    Low Price$21.38
    High Price$22.27
  • 3 Months
    +9.13%
    Low Price$19.44
    High Price$22.27
  • 1 Year
    +28.35%
    Low Price$15.54
    High Price$22.27
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
21.50
21.52
21.19
21.48
+0.47%
239,965
08/20/2026
21.25
21.46
20.24
21.38
-0.28%
123,519
08/19/2026
22.04
22.30
21.38
21.44
-2.59%
122,586
08/18/2026
22.25
22.25
21.86
22.01
-0.36%
108,448
08/17/2026
22.19
22.30
22.01
22.09
-0.81%
125,798
08/14/2026
22.20
22.37
22.07
22.27
+0.27%
102,720
08/13/2026
22.15
22.46
22.09
22.21
+0.91%
182,043
08/12/2026
22.24
22.24
21.95
22.01
-0.23%
220,946
08/11/2026
21.89
22.08
21.88
22.06
+0.64%
130,818
08/10/2026
21.81
21.93
21.73
21.92
-0.41%
154,204
08/07/2026
21.89
22.04
21.77
22.01
-0.09%
136,780
08/06/2026
22.32
22.38
21.90
22.03
-0.45%
113,398
08/05/2026
22.21
22.21
21.82
22.13
+0.36%
135,541
08/05/2026
$0.12 Dividend
08/04/2026
22.03
22.28
21.86
22.05
+1.14%
179,229
08/03/2026
22.09
22.15
21.68
21.80
0.00%
361,724
07/31/2026
21.63
21.84
21.35
21.80
+0.78%
218,946
07/30/2026
21.88
21.98
21.46
21.63
-1.41%
182,237
07/29/2026
21.87
22.13
21.80
21.94
-0.68%
376,140
07/28/2026
21.67
22.17
21.56
22.09
+2.16%
176,125
07/27/2026
21.63
21.92
21.56
21.62
-0.46%
326,452
07/24/2026
21.56
21.94
21.29
21.72
+1.25%
266,559
07/23/2026
20.83
21.48
20.36
21.45
+4.91%
337,958
07/22/2026
20.90
21.17
20.29
20.45
-1.39%
228,556
07/22/2026
$0.52 Earnings
07/21/2026
20.61
20.87
20.48
20.74
-0.19%
187,629
07/20/2026
20.82
21.03
20.57
20.78
-0.43%
223,591
07/17/2026
21.11
21.17
20.71
20.87
-2.10%
291,797
07/16/2026
20.55
21.32
20.42
21.31
+4.49%
326,161
07/15/2026
20.39
20.51
20.28
20.40
+0.54%
292,192
07/14/2026
20.49
20.60
20.18
20.29
+0.44%
339,810
07/13/2026
20.11
20.31
19.91
20.20
+0.99%
458,110
07/10/2026
19.84
20.02
19.82
20.00
+0.45%
163,874
07/09/2026
19.64
20.03
19.60
19.91
+1.16%
322,051
07/08/2026
19.98
20.15
19.55
19.68
-1.88%
241,440
07/07/2026
20.29
20.46
20.03
20.06
-1.18%
241,206
07/06/2026
20.14
20.49
20.03
20.30
+0.89%
382,882
07/02/2026
20.50
20.53
20.07
20.12
-1.27%
349,176
07/01/2026
20.06
20.53
19.95
20.38
+1.99%
405,888
06/30/2026
20.29
20.29
19.92
19.98
-0.84%
453,513
06/29/2026
20.49
20.49
19.92
20.15
-1.84%
439,351
06/26/2026
20.05
20.53
19.76
20.53
+3.30%
1,219,751
06/25/2026
20.95
21.08
19.72
19.87
-6.11%
1,047,286
06/24/2026
21.02
21.25
20.96
21.16
+0.95%
348,897
06/23/2026
20.75
20.97
20.66
20.97
+1.79%
623,097
06/22/2026
20.46
20.75
20.41
20.60
+0.73%
151,850
06/18/2026
20.54
20.86
20.33
20.45
+0.34%
317,426
06/17/2026
20.57
20.95
20.24
20.38
-1.06%
227,154
06/16/2026
20.84
21.08
20.57
20.60
-0.19%
159,832
06/15/2026
21.13
21.17
20.60
20.64
-1.75%
172,281
06/12/2026
20.80
21.03
20.79
21.01
+1.64%
210,352
06/11/2026
20.69
20.78
20.37
20.67
+0.63%
251,864
06/10/2026
20.50
20.69
20.50
20.54
+0.73%
185,442
06/09/2026
20.43
20.80
20.35
20.39
+0.24%
206,540
06/08/2026
20.32
20.50
20.12
20.34
+1.04%
662,859
06/05/2026
19.98
20.53
19.90
20.13
+0.85%
550,487
06/04/2026
19.78
19.98
19.69
19.96
+2.66%
363,088
06/03/2026
19.63
19.70
19.40
19.44
-1.61%
176,222
06/02/2026
19.49
19.92
19.49
19.76
+0.76%
318,347
06/01/2026
19.54
19.62
19.31
19.61
-0.40%
234,712
05/29/2026
19.58
19.79
19.54
19.69
+0.46%
185,378
05/28/2026
19.55
19.92
19.37
19.60
-0.15%
145,031
05/27/2026
19.87
19.95
19.61
19.63
-0.90%
155,884
05/26/2026
19.75
20.07
19.61
19.81
+0.61%
143,011
05/22/2026
19.79
19.97
19.66
19.69
+0.05%
189,192
05/21/2026
19.55
19.75
19.42
19.68
+0.35%
433,007
05/20/2026
19.34
19.77
19.34
19.61
+1.75%
162,081
05/19/2026
19.34
19.39
19.19
19.28
-0.46%
126,677
05/18/2026
19.27
19.54
19.27
19.36
+1.04%
197,679
05/15/2026
19.30
19.30
19.06
19.17
-1.08%
113,080
05/14/2026
19.39
19.59
19.34
19.37
+0.57%
143,181
05/13/2026
19.22
19.49
19.22
19.27
-0.51%
160,278
05/12/2026
19.43
19.48
19.05
19.36
-0.36%
185,815
05/11/2026
19.72
19.74
19.29
19.43
-1.56%
179,248
05/08/2026
19.89
19.97
19.54
19.74
+0.25%
237,001
05/07/2026
19.64
19.90
19.59
19.69
+0.41%
227,486
05/06/2026
19.63
19.77
19.58
19.61
+0.82%
154,134
05/06/2026
$0.12 Dividend
05/05/2026
19.32
20.02
19.27
19.45
+1.29%
187,071
05/04/2026
19.64
19.71
19.19
19.21
-2.02%
288,789
05/01/2026
19.54
19.84
19.44
19.60
-0.05%
186,539
04/30/2026
19.75
19.78
19.52
19.61
+0.76%
175,279
04/29/2026
19.75
19.90
19.42
19.46
-2.14%
224,888
04/28/2026
19.92
20.04
19.76
19.89
+0.80%
371,496
04/27/2026
19.60
20.12
19.52
19.73
+0.35%
354,139
04/24/2026
19.73
20.01
19.57
19.66
-0.45%
417,129
04/23/2026
19.59
20.33
19.07
19.75
-3.99%
693,656
04/22/2026
20.56
20.68
20.16
20.57
+0.92%
214,076
04/22/2026
$0.45 Earnings
04/21/2026
21.03
21.08
20.34
20.38
-2.87%
244,155
04/20/2026
20.98
21.24
20.91
20.99
-0.09%
450,845
04/17/2026
20.85
21.36
20.81
21.01
+2.21%
540,532
04/16/2026
20.65
20.84
20.53
20.55
-0.95%
216,311
04/15/2026
20.70
20.99
20.60
20.75
+0.05%
325,141
04/14/2026
20.59
20.80
20.43
20.74
+0.19%
308,212
04/13/2026
20.63
20.78
20.47
20.70
-0.05%
270,794
04/10/2026
20.98
20.98
20.55
20.71
-1.09%
257,023
04/09/2026
20.54
21.06
20.51
20.94
+1.68%
494,016
04/08/2026
20.43
20.89
20.43
20.59
+2.76%
426,936
04/07/2026
19.99
20.11
19.92
20.04
0.00%
370,046