MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBAN — Colony Bankcorp Inc.
NYSEColony Bankcorp Inc.
$20.45
+0.16(+0.79%)
- O
- 20.45
- H
- 20.66
- L
- 20.28
- V
- 101.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.45
Period Return+34.36%
Period High$22.46
Period Low$14.63
Avg Daily Volume144.9K
Total Trading Days365
CBAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.45 | $20.66 | $20.28 | $20.45 | +$0.16 | +0.79% | 101,581 | $20.43 | $20.28 $20.66 |
| Oct 1, 2026 | $20.09 | $20.30 | $19.69 | $20.29 | +$0.15 | +0.74% | 143,973 | $20.17 | $19.69 $20.30 |
| Sep 30, 2026 | $20.59 | $20.59 | $20.04 | $20.14 | $-0.25 | -1.23% | 147,063 | $20.18 | $20.04 $20.59 |
| Sep 29, 2026 | $20.61 | $20.66 | $20.05 | $20.39 | $-0.19 | -0.92% | 144,301 | $20.29 | $20.05 $20.66 |
| Sep 28, 2026 | $20.72 | $20.78 | $20.53 | $20.58 | $-0.10 | -0.48% | 149,638 | $20.63 | $20.53 $20.78 |
| Sep 25, 2026 | $20.78 | $21.00 | $20.64 | $20.68 | $-0.06 | -0.29% | 161,031 | $20.75 | $20.64 $21.00 |
| Sep 24, 2026 | $20.51 | $20.74 | $20.40 | $20.74 | +$0.30 | +1.47% | 127,374 | $20.62 | $20.40 $20.74 |
| Sep 23, 2026 | $20.83 | $21.15 | $20.41 | $20.44 | $-0.41 | -1.97% | 151,046 | $20.58 | $20.41 $21.15 |
| Sep 22, 2026 | $21.00 | $21.21 | $20.77 | $20.85 | +$0.05 | +0.24% | 142,723 | $20.90 | $20.77 $21.21 |
| Sep 21, 2026 | $20.82 | $21.05 | $20.57 | $20.80 | +$0.09 | +0.43% | 200,044 | $20.86 | $20.57 $21.05 |
| Sep 18, 2026 | $20.99 | $21.02 | $20.50 | $20.71 | $-0.21 | -1.00% | 642,625 | $20.72 | $20.50 $21.02 |
| Sep 17, 2026 | $21.23 | $21.39 | $20.81 | $20.92 | $-0.14 | -0.66% | 184,363 | $20.97 | $20.81 $21.39 |
| Sep 16, 2026 | $21.47 | $21.53 | $20.78 | $21.06 | $-0.40 | -1.86% | 113,380 | $21.17 | $20.78 $21.53 |
| Sep 15, 2026 | $21.47 | $21.71 | $21.29 | $21.46 | +$0.06 | +0.28% | 117,419 | $21.39 | $21.29 $21.71 |
| Sep 14, 2026 | $21.42 | $21.66 | $21.26 | $21.40 | $-0.06 | -0.28% | 141,732 | $21.46 | $21.26 $21.66 |
| Sep 11, 2026 | $21.68 | $21.68 | $21.26 | $21.46 | +$0.00 | +0.00% | 86,798 | $21.45 | $21.26 $21.68 |
| Sep 10, 2026 | $21.29 | $21.49 | $21.13 | $21.46 | +$0.16 | +0.75% | 99,636 | $21.36 | $21.13 $21.49 |
| Sep 9, 2026 | $21.24 | $21.37 | $20.98 | $21.30 | $-0.01 | -0.05% | 128,391 | $21.23 | $20.98 $21.37 |
| Sep 8, 2026 | $21.69 | $21.69 | $21.30 | $21.31 | $-0.44 | -2.02% | 96,198 | $21.40 | $21.30 $21.69 |
| Sep 4, 2026 | $21.68 | $21.78 | $21.33 | $21.75 | +$0.24 | +1.12% | 86,716 | $21.68 | $21.33 $21.78 |
| Sep 3, 2026 | $21.43 | $21.58 | $21.33 | $21.51 | +$0.22 | +1.03% | 90,821 | $21.47 | $21.33 $21.58 |
| Sep 2, 2026 | $21.06 | $21.47 | $21.06 | $21.29 | +$0.32 | +1.53% | 117,573 | $21.35 | $21.06 $21.47 |
| Sep 1, 2026 | $21.07 | $21.23 | $20.92 | $20.97 | $-0.18 | -0.85% | 94,618 | $21.00 | $20.92 $21.23 |
| Aug 31, 2026 | $21.19 | $21.40 | $21.05 | $21.15 | $-0.19 | -0.89% | 98,525 | $21.15 | $21.05 $21.40 |
| Aug 28, 2026 | $21.26 | $21.47 | $21.17 | $21.34 | +$0.05 | +0.23% | 88,405 | $21.32 | $21.17 $21.47 |
| Aug 27, 2026 | $21.09 | $21.36 | $20.81 | $21.29 | +$0.12 | +0.57% | 153,521 | $21.19 | $20.81 $21.36 |
| Aug 26, 2026 | $21.23 | $21.34 | $21.05 | $21.17 | $-0.01 | -0.05% | 127,196 | $21.19 | $21.05 $21.34 |
| Aug 25, 2026 | $21.53 | $21.53 | $21.09 | $21.18 | $-0.20 | -0.94% | 86,020 | $21.17 | $21.09 $21.53 |
| Aug 24, 2026 | $21.55 | $21.75 | $21.33 | $21.38 | $-0.10 | -0.47% | 141,117 | $21.44 | $21.33 $21.75 |
| Aug 21, 2026 | $21.50 | $21.52 | $21.19 | $21.48 | +$0.10 | +0.47% | 239,965 | $21.45 | $21.19 $21.52 |