5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
+4.61%
3 MONTH PERFORMANCE
-1.75%
6 MONTH PERFORMANCE
+7.76%
YEAR-TO-DATE PERFORMANCE
+4.09%
1 YEAR PERFORMANCE
-4.49%
Colony Bankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.35 | $17.47 (0.69%) | $17.47 | $17.00 | 147.30 K | $305.25 M |
| 12/04/2025 | $17.35 | $17.35 (0%) | $17.70 | $17.29 | 109.10 K | $303.16 M |
| 12/03/2025 | $17.15 | $17.37 (1.28%) | $17.50 | $17.11 | 84.30 K | $303.51 M |
| 12/02/2025 | $17.40 | $16.99 (-2.36%) | $17.40 | $16.90 | 83.90 K | $296.87 M |
| 12/01/2025 | $17.25 | $17.26 (0.06%) | $17.46 | $17.18 | 41.80 K | $301.58 M |
| 11/28/2025 | $17.06 | $17.15 (0.53%) | $17.22 | $16.95 | 24.70 K | $299.66 M |
| 11/26/2025 | $17.03 | $17.00 (-0.18%) | $17.18 | $17.00 | 43.20 K | $297.04 M |
| 11/25/2025 | $16.92 | $17.12 (1.18%) | $17.20 | $16.85 | 66.51 K | $299.14 M |
| 11/24/2025 | $16.71 | $16.74 (0.18%) | $16.86 | $16.64 | 42.80 K | $292.50 M |
| 11/21/2025 | $16.29 | $16.82 (3.25%) | $16.95 | $16.29 | 96.40 K | $293.90 M |
| 11/20/2025 | $16.34 | $16.21 (-0.8%) | $16.60 | $16.19 | 49.30 K | $283.24 M |
| 11/19/2025 | $16.28 | $16.16 (-0.74%) | $16.34 | $16.11 | 57.80 K | $282.36 M |
| 11/18/2025 | $16.14 | $16.23 (0.56%) | $16.39 | $16.01 | 41.10 K | $283.59 M |
| 11/17/2025 | $16.45 | $16.08 (-2.25%) | $16.65 | $16.05 | 38.60 K | $280.97 M |
| 11/14/2025 | $16.40 | $16.51 (0.67%) | $16.56 | $16.20 | 39.30 K | $288.48 M |
| 11/13/2025 | $16.18 | $16.46 (1.73%) | $16.49 | $16.18 | 41.60 K | $287.61 M |
| 11/12/2025 | $16.37 | $16.21 (-0.98%) | $16.49 | $16.16 | 68.60 K | $283.24 M |
| 11/11/2025 | $16.13 | $16.39 (1.61%) | $16.51 | $16.10 | 33.20 K | $286.38 M |
| 11/10/2025 | $16.13 | $16.15 (0.12%) | $16.30 | $16.00 | 33.00 K | $282.19 M |
| 11/07/2025 | $16.02 | $16.06 (0.25%) | $16.19 | $15.90 | 40.80 K | $280.62 M |
| 11/06/2025 | $16.34 | $16.03 (-1.9%) | $16.34 | $16.00 | 35.60 K | $280.09 M |
| 11/05/2025 | $16.09 | $16.28 (1.18%) | $16.34 | $16.09 | 33.40 K | $284.46 M |
| 11/04/2025 | $16.00 | $16.15 (0.94%) | $16.25 | $16.00 | 86.30 K | $282.19 M |
| 11/03/2025 | $15.98 | $16.07 (0.56%) | $16.07 | $15.80 | 37.10 K | $280.79 M |
| 10/31/2025 | $16.00 | $15.99 (-0.06%) | $16.13 | $15.93 | 49.00 K | $279.39 M |
| 10/30/2025 | $15.86 | $16.01 (0.95%) | $16.19 | $15.81 | 61.90 K | $279.74 M |
| 10/29/2025 | $16.28 | $15.93 (-2.15%) | $16.50 | $15.90 | 88.40 K | $278.34 M |
| 10/28/2025 | $16.52 | $16.37 (-0.91%) | $16.55 | $16.30 | 95.22 K | $286.03 M |
| 10/27/2025 | $16.74 | $16.54 (-1.19%) | $16.90 | $16.31 | 75.70 K | $289.00 M |
| 10/24/2025 | $16.50 | $16.70 (1.21%) | $16.73 | $16.35 | 49.00 K | $291.80 M |
| 10/23/2025 | $16.58 | $16.31 (-1.63%) | $16.73 | $16.29 | 65.94 K | $284.98 M |
| 10/22/2025 | $16.66 | $16.74 (0.48%) | $16.77 | $16.50 | 57.20 K | $292.50 M |
| 10/21/2025 | $16.24 | $16.56 (1.97%) | $16.58 | $16.24 | 26.50 K | $289.35 M |
| 10/20/2025 | $16.17 | $16.35 (1.11%) | $16.39 | $16.17 | 24.92 K | $285.68 M |
| 10/17/2025 | $16.13 | $16.09 (-0.25%) | $16.23 | $15.97 | 50.20 K | $281.24 M |
| 10/16/2025 | $16.69 | $15.96 (-4.37%) | $16.70 | $15.90 | 42.53 K | $278.96 M |
| 10/15/2025 | $17.16 | $16.84 (-1.86%) | $17.16 | $16.72 | 45.10 K | $294.35 M |
| 10/14/2025 | $16.31 | $17.07 (4.66%) | $17.11 | $16.31 | 54.61 K | $298.37 M |
| 10/13/2025 | $16.24 | $16.41 (1.05%) | $16.43 | $16.05 | 43.70 K | $286.83 M |
| 10/10/2025 | $16.64 | $16.06 (-3.49%) | $16.85 | $16.05 | 39.94 K | $280.71 M |
| 10/09/2025 | $16.63 | $16.66 (0.18%) | $16.69 | $16.41 | 39.32 K | $291.20 M |
| 10/08/2025 | $16.73 | $16.69 (-0.24%) | $16.82 | $16.61 | 25.40 K | $291.72 M |
| 10/07/2025 | $16.79 | $16.71 (-0.48%) | $16.98 | $16.70 | 38.30 K | $292.07 M |
| 10/06/2025 | $16.90 | $16.82 (-0.47%) | $17.14 | $16.80 | 38.50 K | $294.00 M |
| 10/03/2025 | $16.65 | $16.80 (0.9%) | $16.91 | $16.65 | 36.45 K | $293.65 M |
| 10/02/2025 | $16.74 | $16.66 (-0.48%) | $16.94 | $16.49 | 42.50 K | $291.20 M |
| 10/01/2025 | $16.89 | $16.81 (-0.47%) | $16.91 | $16.69 | 44.24 K | $293.82 M |
| 09/30/2025 | $17.19 | $17.01 (-1.05%) | $17.44 | $16.89 | 70.51 K | $297.32 M |
| 09/29/2025 | $17.69 | $17.33 (-2.04%) | $17.77 | $17.24 | 59.00 K | $302.91 M |
| 09/26/2025 | $17.75 | $17.65 (-0.56%) | $17.85 | $17.60 | 25.82 K | $308.50 M |
| 09/25/2025 | $17.85 | $17.67 (-1.01%) | $17.88 | $17.65 | 37.00 K | $308.85 M |
| 09/24/2025 | $18.10 | $17.81 (-1.6%) | $18.19 | $17.71 | 43.03 K | $311.30 M |
| 09/23/2025 | $17.95 | $18.03 (0.45%) | $18.41 | $17.94 | 93.00 K | $315.15 M |
| 09/22/2025 | $17.57 | $17.89 (1.82%) | $18.20 | $17.54 | 125.00 K | $312.70 M |
| 09/19/2025 | $18.32 | $17.58 (-4.04%) | $18.32 | $17.58 | 262.64 K | $307.28 M |
| 09/18/2025 | $17.50 | $18.26 (4.34%) | $18.29 | $17.50 | 108.74 K | $319.17 M |
| 09/17/2025 | $17.13 | $17.41 (1.63%) | $17.72 | $17.13 | 79.15 K | $304.31 M |
| 09/16/2025 | $17.16 | $17.11 (-0.29%) | $17.32 | $17.00 | 36.41 K | $299.07 M |
| 09/15/2025 | $17.50 | $17.22 (-1.6%) | $17.50 | $17.15 | 61.80 K | $300.99 M |
| 09/12/2025 | $17.35 | $17.41 (0.35%) | $17.48 | $17.10 | 50.90 K | $304.31 M |
| 09/11/2025 | $16.98 | $17.49 (3%) | $17.52 | $16.97 | 58.20 K | $305.71 M |
| 09/10/2025 | $17.01 | $17.00 (-0.06%) | $17.10 | $16.92 | 45.40 K | $297.14 M |
| 09/09/2025 | $17.13 | $17.03 (-0.58%) | $17.32 | $16.96 | 26.20 K | $297.67 M |
| 09/08/2025 | $17.20 | $17.20 (0%) | $17.32 | $16.99 | 30.62 K | $300.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
