ADVFN

Data Download:

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

	Price Change	% Change	Share Price
	0.00	0.00%	15.36

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

Colony Bankcorp (CBAN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
08 Jan 2025	15.36	-0.09	-0.58%	15.26	15.56	33,212
07 Jan 2025	15.45	-0.29	-1.84%	15.27	15.85	40,734
06 Jan 2025	15.74	-0.01	-0.06%	15.62	16.00	38,557
03 Jan 2025	15.75	-0.07	-0.44%	15.69	15.995	33,314
02 Jan 2025	15.82	-0.32	-1.98%	15.78	16.41	41,949
31 Dec 2024	16.14	-0.13	-0.80%	16.08	16.45	31,227
30 Dec 2024	16.27	0.02	0.12%	16.10	16.38	19,041
27 Dec 2024	16.25	-0.31	-1.87%	16.09	16.70	29,640
26 Dec 2024	16.56	0.29	1.78%	16.13	16.59	51,735
24 Dec 2024	16.27	0.17	1.06%	16.045	16.30	14,467
23 Dec 2024	16.10	-0.04	-0.25%	15.98	16.41	30,356
20 Dec 2024	16.14	0.12	0.75%	15.79	16.4776	119,124
19 Dec 2024	16.02	-0.20	-1.23%	15.90	16.67	38,805
18 Dec 2024	16.22	-0.95	-5.53%	16.11	17.56	54,716
17 Dec 2024	17.17	-0.14	-0.81%	17.11	17.41	37,774
16 Dec 2024	17.31	-0.06	-0.35%	17.20	17.50	41,610
13 Dec 2024	17.37	-0.03	-0.17%	17.15	17.52	38,099
12 Dec 2024	17.40	-0.24	-1.36%	17.40	17.69	26,669
11 Dec 2024	17.64	0.15	0.86%	17.49	17.812	38,516
10 Dec 2024	17.49	0.10	0.58%	17.15	17.87	69,258
09 Dec 2024	17.39	-0.20	-1.14%	17.3475	17.6704	32,888

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	16.26	16.41	15.26	15.63	36,972	-0.90	-5.54%
1 Month	17.69	17.69	15.26	16.28	38,634	-2.33	-13.17%
3 Months	17.19	18.4185	15.26	16.86	38,785	-1.83	-10.65%
6 Months	17.19	18.4185	15.26	16.86	38,785	-1.83	-10.65%
1 Year	17.19	18.4185	15.26	16.86	38,785	-1.83	-10.65%
3 Years	17.19	18.4185	15.26	16.86	38,785	-1.83	-10.65%
5 Years	17.19	18.4185	15.26	16.86	38,785	-1.83	-10.65%