ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Colony Bankcorp Inc	NASDAQ:CBAN	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	11.07	4.43	13.98

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0	12:00:00

Colony Bankcorp (CBAN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
29 Apr 2024	11.07	0.27	2.50%	10.7443	11.32	27,081
26 Apr 2024	10.80	-0.05	-0.46%	10.74	10.9764	19,703
25 Apr 2024	10.85	0.09	0.84%	10.68	10.92	28,919
24 Apr 2024	10.76	-0.04	-0.37%	10.60	10.96	43,662
23 Apr 2024	10.80	0.10	0.93%	10.71	10.96	13,240
22 Apr 2024	10.70	0.07	0.66%	10.52	10.9288	17,648
19 Apr 2024	10.63	0.18	1.72%	10.33	10.68	35,912
18 Apr 2024	10.45	-0.08	-0.76%	10.33	10.67	39,146
17 Apr 2024	10.53	-0.06	-0.57%	10.48	10.65	15,840
16 Apr 2024	10.59	0.01	0.09%	10.40	10.76	36,418
15 Apr 2024	10.58	0.01	0.09%	10.40	10.695	32,977
12 Apr 2024	10.57	-0.06	-0.56%	10.50	10.75	17,765
11 Apr 2024	10.63	-0.09	-0.84%	10.55	10.785	30,918
10 Apr 2024	10.72	-0.23	-2.10%	10.53	10.83	49,631
09 Apr 2024	10.95	0.07	0.69%	10.81	11.075	16,477
08 Apr 2024	10.875	0.03	0.23%	10.80	11.065	37,005
05 Apr 2024	10.85	0.06	0.56%	10.70	10.92	18,985
04 Apr 2024	10.79	-0.15	-1.37%	10.79	11.23	21,628
03 Apr 2024	10.94	0.04	0.37%	10.83	11.01	19,907
02 Apr 2024	10.90	-0.25	-2.24%	10.795	11.18	31,203
01 Apr 2024	11.15	-0.35	-3.04%	11.13	11.58	20,805

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	10.71	11.32	10.60	10.85	26,521	0.36	3.36%
1 Month	11.05	11.32	10.33	10.74	27,703	0.02	0.18%
3 Months	11.72	11.80	10.33	11.05	34,221	-0.65	-5.55%
6 Months	9.69	13.58	9.61	11.64	41,699	1.38	14.24%
1 Year	9.90	13.58	8.59	10.65	46,366	1.17	11.82%
3 Years	15.52	19.59	8.59	13.89	47,740	-4.45	-28.67%
5 Years	16.96	19.59	8.59	13.99	34,359	-5.89	-34.73%