Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Colony Bankcorp Inc | CBAN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.11 | 1.01% | 10.98 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.88 | 10.88 | 11.11 | 10.98 | 10.87 |
CBAN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.65 | 11.32 | 10.60 | 10.86 | 32,617 | 0.33 | 3.10% |
| 1 Month | 10.83 | 11.32 | 10.33 | 10.74 | 28,329 | 0.15 | 1.39% |
| 3 Months | 11.61 | 11.80 | 10.33 | 11.04 | 34,477 | -0.63 | -5.43% |
| 6 Months | 9.93 | 13.58 | 9.84 | 11.66 | 41,874 | 1.05 | 10.57% |
| 1 Year | 9.90 | 13.58 | 8.59 | 10.65 | 46,355 | 1.08 | 10.91% |
| 3 Years | 15.71 | 19.59 | 8.59 | 13.89 | 47,767 | -4.73 | -30.11% |
| 5 Years | 16.965 | 19.59 | 8.59 | 13.99 | 34,384 | -5.99 | -35.28% |
CBAN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 10.87 | -0.20 | -1.81% | 10.93 | 11.15 | 10.675 | 43,719 |
| Apr 29 2024 | 11.07 | 0.27 | 2.50% | 10.86 | 11.32 | 10.7443 | 27,081 |
| Apr 26 2024 | 10.80 | -0.05 | -0.46% | 10.92 | 10.9764 | 10.74 | 19,703 |
| Apr 25 2024 | 10.85 | 0.09 | 0.84% | 10.83 | 10.92 | 10.68 | 28,919 |
| Apr 24 2024 | 10.76 | -0.04 | -0.37% | 10.65 | 10.96 | 10.60 | 43,662 |
| Apr 23 2024 | 10.80 | 0.10 | 0.93% | 10.71 | 10.96 | 10.71 | 13,240 |
| Apr 22 2024 | 10.70 | 0.07 | 0.66% | 10.69 | 10.9288 | 10.52 | 17,648 |
| Apr 19 2024 | 10.63 | 0.18 | 1.72% | 10.42 | 10.68 | 10.33 | 35,912 |
| Apr 18 2024 | 10.45 | -0.08 | -0.76% | 10.51 | 10.67 | 10.33 | 39,146 |
| Apr 17 2024 | 10.53 | -0.06 | -0.57% | 10.63 | 10.65 | 10.48 | 15,840 |
| Apr 16 2024 | 10.59 | 0.01 | 0.09% | 10.60 | 10.76 | 10.40 | 36,418 |
| Apr 15 2024 | 10.58 | 0.01 | 0.09% | 10.65 | 10.695 | 10.40 | 32,977 |
| Apr 12 2024 | 10.57 | -0.06 | -0.56% | 10.52 | 10.75 | 10.50 | 17,765 |
| Apr 11 2024 | 10.63 | -0.09 | -0.84% | 10.72 | 10.785 | 10.55 | 30,918 |
| Apr 10 2024 | 10.72 | -0.23 | -2.10% | 10.79 | 10.83 | 10.53 | 49,631 |
| Apr 09 2024 | 10.95 | 0.07 | 0.69% | 10.98 | 11.075 | 10.81 | 16,477 |
| Apr 08 2024 | 10.875 | 0.03 | 0.23% | 10.92 | 11.065 | 10.80 | 37,005 |
| Apr 05 2024 | 10.85 | 0.06 | 0.56% | 10.80 | 10.92 | 10.70 | 18,985 |
| Apr 04 2024 | 10.79 | -0.15 | -1.37% | 11.09 | 11.23 | 10.79 | 21,628 |
| Apr 03 2024 | 10.94 | 0.04 | 0.37% | 10.83 | 11.01 | 10.83 | 19,907 |
| Apr 02 2024 | 10.90 | -0.25 | -2.24% | 11.05 | 11.18 | 10.795 | 31,203 |
| Apr 01 2024 | 11.15 | -0.35 | -3.04% | 11.49 | 11.58 | 11.13 | 20,805 |
