Colony Bankcorp Inc (CBAN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 7.90513833992 | 12.65 | 13.88 | 12.65 | 76946 | 13.49308665 | CS |
| 4 | 2.26 | 19.8419666374 | 11.39 | 13.88 | 11.3 | 42296 | 12.72760813 | CS |
| 12 | 2.82 | 26.0387811634 | 10.83 | 13.88 | 10.675 | 33928 | 12.04885787 | CS |
| 26 | 1.2 | 9.63855421687 | 12.45 | 13.88 | 10.33 | 35355 | 11.67563723 | CS |
| 52 | 3.77 | 38.1578947368 | 9.88 | 13.88 | 9.355 | 41337 | 11.24458465 | CS |
| 156 | -4.17 | -23.4006734007 | 17.82 | 19.59 | 8.59 | 46595 | 13.51321591 | CS |
| 260 | -2.42 | -15.0591163659 | 16.07 | 19.59 | 8.59 | 34273 | 13.77434128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 13.65 | -0.05 | -0.36 | 13.59 | 13.88 | 13.55 | 62097 |
| 1721255700 | 13.7 | 0.05 | 0.37 | 13.62 | 13.78 | 13.55 | 86050 |
| 1721169300 | 13.65 | 0.3 | 2.25 | 13.45 | 13.705 | 13.45 | 111951 |
| 1721082900 | 13.35 | 0.07 | 0.53 | 13.43 | 13.5 | 13.19 | 79835 |
| 1720823700 | 13.28 | 0.02 | 0.15 | 13.3 | 13.33 | 12.7169 | 48381 |
| 1720737300 | 13.26 | 0.78 | 6.25 | 12.65 | 13.3 | 12.65 | 58514 |
| 1720650900 | 12.48 | 0.33 | 2.72 | 12.18 | 12.48 | 12.13 | 30597 |
| 1720564500 | 12.15 | 0.02 | 0.16 | 12.15 | 12.2799 | 12 | 24012 |
| 1720478100 | 12.13 | 0.12 | 1.00 | 12.16 | 12.27 | 12.11 | 27254 |
| 1720218900 | 12.01 | -0.19 | -1.56 | 12.2 | 12.25 | 11.93 | 57553 |
| 1720040640 | 12.2 | -0.04 | -0.33 | 12.28 | 12.32 | 12.16 | 11256 |
| 1719959700 | 12.24 | 0.09 | 0.74 | 12.27 | 12.4 | 12.17 | 18939 |
| 1719873300 | 12.15 | 0.01 | 0.08 | 12.31 | 12.46 | 12.06 | 33587 |
| 1719614100 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1719527700 | 12.14 | 0.34 | 2.88 | 11.87 | 12.15 | 11.83 | 26325 |
| 1719441300 | 11.8 | -0.01 | -0.08 | 11.76 | 11.93 | 11.71 | 29407 |
| 1719354900 | 11.81 | -0.09 | -0.76 | 11.89 | 11.94 | 11.77 | 16968 |
| 1719268500 | 11.9 | 0.53 | 4.66 | 11.48 | 11.98 | 11.48 | 22245 |
| 1719009300 | 11.37 | -0.1 | -0.87 | 11.52 | 11.52 | 11.3 | 54948 |
| 1718922900 | 11.47 | -0.04 | -0.35 | 11.39 | 11.69 | 11.39 | 23514 |
| 1718750100 | 11.51 | 0.04 | 0.35 | 11.43 | 11.73 | 11.43 | 37015 |
| 1718663700 | 11.47 | -0.28 | -2.38 | 11.74 | 11.88 | 11.26 | 95971 |
| 1718404500 | 11.75 | -0.06 | -0.51 | 11.7 | 12 | 11.62 | 27511 |
| 1718318100 | 11.81 | -0.03 | -0.25 | 11.8 | 11.83 | 11.7 | 11745 |
| 1718231700 | 11.84 | 0.33 | 2.87 | 11.83 | 12.44 | 11.83 | 34952 |
| 1718145300 | 11.51 | -0.09 | -0.78 | 11.62 | 11.64 | 11.3056 | 30113 |
| 1718058900 | 11.6 | -0.15 | -1.28 | 11.66 | 11.8 | 11.5 | 21780 |
| 1717799700 | 11.75 | -0.21 | -1.76 | 11.92 | 11.97 | 11.75 | 27404 |
| 1717713300 | 11.96 | 0.08 | 0.67 | 11.88 | 12 | 11.74 | 34619 |
| 1717626900 | 11.88 | 0.01 | 0.08 | 11.9 | 12.05 | 11.8 | 19941 |
| 1717540500 | 11.87 | -0.07 | -0.59 | 11.87 | 12.12 | 11.77 | 32627 |
| 1717454100 | 11.94 | -0.14 | -1.16 | 12.23 | 12.23 | 11.875 | 14439 |
| 1717194900 | 12.08 | 0.1 | 0.83 | 12.11 | 12.17 | 12.02 | 13855 |
| 1717108500 | 11.98 | 0.18 | 1.53 | 11.97 | 12.15 | 11.783 | 26709 |
| 1717022100 | 11.8 | -0.06 | -0.51 | 11.73 | 11.93 | 11.59 | 50800 |
| 1716935700 | 11.86 | 0.01 | 0.08 | 11.92 | 12.06 | 11.8 | 33825 |
| 1716590100 | 11.85 | -0.04 | -0.34 | 12 | 12 | 11.81 | 31841 |
| 1716503700 | 11.89 | -0.21 | -1.74 | 12.12 | 12.17 | 11.7604 | 34597 |
| 1716417300 | 12.1 | 0.22 | 1.85 | 11.9 | 12.225 | 11.81 | 37136 |
| 1716330900 | 11.88 | -0.03 | -0.25 | 11.95 | 12.06 | 11.79 | 23654 |
| 1716244500 | 11.91 | 0 | 0.00 | 11.94 | 12.18 | 11.83 | 22137 |
| 1715985300 | 11.91 | 0.01 | 0.08 | 12.01 | 12.01 | 11.82 | 26445 |
| 1715898900 | 11.9 | -0.03 | -0.25 | 12 | 12 | 11.8 | 43947 |
| 1715812500 | 11.93 | 0.32 | 2.76 | 11.71 | 11.98 | 11.51 | 35538 |
| 1715726100 | 11.61 | 0.17 | 1.49 | 11.59 | 11.68 | 11.43 | 24952 |
| 1715639700 | 11.44 | 0.04 | 0.35 | 11.47 | 11.6 | 11.35 | 18074 |
| 1715380500 | 11.4 | 0.1 | 0.88 | 11.39 | 11.48 | 11.245 | 20280 |
| 1715294100 | 11.3 | 0.01 | 0.09 | 11.3 | 11.48 | 11.21 | 33118 |
| 1715207700 | 11.29 | 0.04 | 0.36 | 11.26 | 11.34 | 11.25 | 13818 |
| 1715121300 | 11.25 | -0.13 | -1.14 | 11.33 | 11.53 | 11.25 | 19471 |
| 1715034900 | 11.38 | 0.08 | 0.71 | 11.25 | 11.52 | 11.2087 | 26975 |
| 1714775700 | 11.3 | 0.1 | 0.89 | 11.31 | 11.7 | 11.2 | 37235 |
| 1714689300 | 11.2 | 0.22 | 2.00 | 11.11 | 11.405 | 10.97 | 30783 |
| 1714602900 | 10.98 | 0.11 | 1.01 | 10.88 | 11.11 | 10.88 | 25897 |
| 1714516500 | 10.87 | -0.2 | -1.81 | 10.93 | 11.15 | 10.675 | 43719 |
| 1714430100 | 11.07 | 0.27 | 2.50 | 10.86 | 11.32 | 10.7443 | 27081 |
| 1714170900 | 10.8 | -0.05 | -0.46 | 10.92 | 10.9764 | 10.74 | 19703 |
| 1714084500 | 10.85 | 0.09 | 0.84 | 10.83 | 10.92 | 10.68 | 28919 |
| 1713998100 | 10.76 | -0.04 | -0.37 | 10.65 | 10.96 | 10.6 | 43662 |
| 1713911700 | 10.8 | 0.1 | 0.93 | 10.71 | 10.96 | 10.71 | 13240 |
| 1713825300 | 10.7 | 0.07 | 0.66 | 10.69 | 10.9288 | 10.52 | 17648 |
| 1713566100 | 10.63 | 0.18 | 1.72 | 10.42 | 10.68 | 10.33 | 35912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
