CBAN | COLONY BANK | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

COLONY BANK (CBAN)

NYSE

$20.43+$0.14 (+0.71%)

Price as of Oct 02, 2026 4:39 PM EDT

$430.6M
Market Cap
24.81%
1-Year Change
Banks - Regional
Industry

1 Month
-3.24%

Low Price$20.14

High Price$21.75
3 Months
-0.44%

Low Price$19.68

High Price$22.27
1 Year
+24.81%

Low Price$15.54

High Price$22.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	20.09	20.30	19.69	20.29	+0.74%	143,973
09/30/2026	20.59	20.59	20.04	20.14	-1.23%	147,062
09/29/2026	20.61	20.66	20.05	20.39	-0.92%	144,300
09/28/2026	20.72	20.78	20.53	20.58	-0.48%	149,637
09/25/2026	20.78	21.00	20.64	20.68	-0.29%	161,031
09/24/2026	20.51	20.74	20.40	20.74	+1.47%	127,373
09/23/2026	20.83	21.15	20.41	20.44	-1.97%	151,069
09/22/2026	21.00	21.21	20.77	20.85	+0.24%	142,723
09/21/2026	20.82	21.05	20.57	20.80	+0.43%	200,044
09/18/2026	20.99	21.02	20.50	20.71	-1.00%	642,624
09/17/2026	21.23	21.39	20.81	20.92	-0.66%	184,362
09/16/2026	21.47	21.53	20.78	21.06	-1.86%	113,379
09/15/2026	21.47	21.71	21.29	21.46	+0.28%	117,421
09/14/2026	21.42	21.66	21.26	21.40	-0.28%	141,735
09/11/2026	21.68	21.68	21.26	21.46	0.00%	86,797
09/10/2026	21.29	21.49	21.13	21.46	+0.75%	99,636
09/09/2026	21.24	21.37	20.98	21.30	-0.05%	128,391
09/08/2026	21.69	21.69	21.30	21.31	-2.02%	96,197
09/04/2026	21.68	21.78	21.33	21.75	+1.12%	86,715
09/03/2026	21.43	21.58	21.33	21.51	+1.03%	90,820
09/02/2026	21.06	21.47	21.06	21.29	+1.53%	117,578
09/01/2026	21.07	21.23	20.92	20.97	-0.85%	94,617
08/31/2026	21.19	21.40	21.05	21.15	-0.89%	98,525
08/28/2026	21.26	21.47	21.17	21.34	+0.23%	88,404
08/27/2026	21.09	21.36	20.81	21.29	+0.57%	153,520
08/26/2026	21.23	21.34	21.05	21.17	-0.05%	127,195
08/25/2026	21.53	21.53	21.09	21.18	-0.94%	86,020
08/24/2026	21.55	21.75	21.33	21.38	-0.47%	141,116
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