CBAN
COLONY BANK (CBAN)
NYSE
$21.92-$0.001 (-0.005%)
Price as of Aug 03, 2026 4:04 AM EDT
  • $461.6M
    Market Cap
  • 40.55%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +9.11%
    Low Price$19.79
    High Price$22.21
  • 3 Months
    +11.16%
    Low Price$19.27
    High Price$22.21
  • 1 Year
    +40.55%
    Low Price$15.62
    High Price$22.21
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
21.75
21.96
21.47
21.92
+0.78%
218,946
07/30/2026
22.00
22.10
21.58
21.75
-1.41%
182,237
07/29/2026
21.99
22.25
21.92
22.06
-0.68%
376,140
07/28/2026
21.79
22.29
21.68
22.21
+2.16%
176,125
07/27/2026
21.75
22.04
21.68
21.74
-0.46%
326,452
07/24/2026
21.68
22.06
21.41
21.84
+1.25%
266,559
07/23/2026
20.94
21.60
20.47
21.57
+4.91%
337,958
07/22/2026
21.01
21.29
20.40
20.56
-1.39%
228,556
07/22/2026
$0.52 Earnings
07/21/2026
20.72
20.98
20.59
20.85
-0.19%
187,629
07/20/2026
20.93
21.15
20.68
20.89
-0.43%
223,591
07/17/2026
21.22
21.29
20.82
20.98
-2.10%
291,797
07/16/2026
20.66
21.44
20.53
21.43
+4.49%
326,161
07/15/2026
20.50
20.62
20.39
20.51
+0.54%
292,192
07/14/2026
20.60
20.71
20.29
20.40
+0.44%
339,810
07/13/2026
20.22
20.42
20.02
20.31
+0.99%
458,110
07/10/2026
19.95
20.13
19.93
20.11
+0.45%
163,874
07/09/2026
19.75
20.14
19.71
20.02
+1.16%
322,051
07/08/2026
20.09
20.26
19.66
19.79
-1.88%
241,440
07/07/2026
20.40
20.58
20.14
20.17
-1.18%
241,206
07/06/2026
20.25
20.61
20.14
20.41
+0.89%
382,882
07/02/2026
20.61
20.64
20.18
20.23
-1.27%
349,176
07/01/2026
20.17
20.64
20.06
20.49
+1.99%
405,888
06/30/2026
20.40
20.40
20.03
20.09
-0.84%
453,513
06/29/2026
20.60
20.60
20.03
20.26
-1.84%
439,351
06/26/2026
20.16
20.64
19.87
20.64
+3.30%
1,219,751
06/25/2026
21.06
21.20
19.83
19.98
-6.11%
1,047,286
06/24/2026
21.13
21.37
21.07
21.28
+0.95%
348,897
06/23/2026
20.86
21.08
20.77
21.08
+1.79%
623,097
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