Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Colony Bankcorp Inc | CBAN | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
10.63 | 10.48 | 10.65 | 10.59 |
CBAN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 10.79 | 10.83 | 10.40 | 10.63 | 33,542 | -0.28 | -2.59% |
1 Month | 10.69 | 11.63 | 10.40 | 10.95 | 31,804 | -0.18 | -1.68% |
3 Months | 13.06 | 13.4299 | 10.40 | 11.34 | 37,108 | -2.55 | -19.53% |
6 Months | 9.98 | 13.58 | 9.355 | 11.59 | 41,922 | 0.53 | 5.31% |
1 Year | 9.63 | 13.58 | 8.59 | 10.62 | 46,700 | 0.88 | 9.14% |
3 Years | 15.18 | 19.59 | 8.59 | 13.93 | 47,837 | -4.67 | -30.76% |
5 Years | 17.12 | 19.59 | 8.59 | 14.01 | 34,218 | -6.61 | -38.61% |
CBAN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 10.59 | 0.01 | 0.09% | 10.60 | 10.76 | 10.41 | 34,823 |
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% | 10.80 | 10.83 | 10.53 | 46,225 |
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 | 18,974 |
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 | 11.17 | 10.795 | 30,834 |
Apr 01 2024 | 11.15 | -0.35 | -3.04% | 11.49 | 11.58 | 11.13 | 20,805 |
Mar 28 2024 | 11.50 | 0.34 | 3.05% | 11.18 | 11.63 | 11.10 | 27,728 |
Mar 27 2024 | 11.16 | 0.26 | 2.39% | 11.03 | 11.20 | 10.84 | 44,028 |
Mar 26 2024 | 10.90 | -0.14 | -1.27% | 11.16 | 11.25 | 10.85 | 33,494 |
Mar 25 2024 | 11.04 | -0.15 | -1.34% | 11.27 | 11.32 | 11.03 | 21,928 |
Mar 22 2024 | 11.19 | -0.08 | -0.71% | 11.33 | 11.33 | 11.09 | 28,043 |
Mar 21 2024 | 11.27 | 0.13 | 1.17% | 11.29 | 11.39 | 11.16 | 44,775 |
Mar 20 2024 | 11.14 | 0.45 | 4.21% | 10.69 | 11.23 | 10.51 | 70,557 |
Mar 19 2024 | 10.69 | 0.06 | 0.56% | 10.65 | 10.73 | 10.52 | 28,052 |
Mar 18 2024 | 10.63 | -0.13 | -1.21% | 10.87 | 10.87 | 10.60 | 22,284 |