5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-9.07%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
+5.14%
YEAR-TO-DATE PERFORMANCE
-2.48%
1 YEAR PERFORMANCE
+42.83%
Colony Bankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.83 | $15.95 (0.76%) | $16.03 | $15.55 | 63,631 | $275.43 M |
| 03/11/2025 | $15.98 | $15.67 (-1.94%) | $16.02 | $15.60 | 75,500 | $275.60 M |
| 03/10/2025 | $16.12 | $15.90 (-1.36%) | $16.26 | $15.71 | 88,400 | $279.65 M |
| 03/07/2025 | $16.17 | $16.33 (0.99%) | $16.40 | $15.93 | 124,100 | $287.21 M |
| 03/06/2025 | $16.36 | $16.26 (-0.61%) | $16.42 | $16.17 | 103,800 | $285.98 M |
| 03/05/2025 | $16.55 | $16.45 (-0.6%) | $16.65 | $16.21 | 63,000 | $289.32 M |
| 03/04/2025 | $16.60 | $16.51 (-0.54%) | $16.75 | $16.33 | 124,000 | $290.38 M |
| 03/03/2025 | $16.86 | $16.80 (-0.36%) | $16.99 | $16.70 | 92,300 | $295.48 M |
| 02/28/2025 | $16.97 | $16.87 (-0.59%) | $16.97 | $16.78 | 76,500 | $296.71 M |
| 02/27/2025 | $16.80 | $16.83 (0.18%) | $16.91 | $16.70 | 31,100 | $296.00 M |
| 02/26/2025 | $16.76 | $16.83 (0.42%) | $17.00 | $16.63 | 67,200 | $296.00 M |
| 02/25/2025 | $16.81 | $16.77 (-0.24%) | $16.86 | $16.68 | 81,000 | $294.95 M |
| 02/24/2025 | $17.04 | $16.72 (-1.88%) | $17.04 | $16.71 | 58,200 | $294.07 M |
| 02/21/2025 | $17.49 | $16.90 (-3.37%) | $17.49 | $16.85 | 52,100 | $297.24 M |
| 02/20/2025 | $17.49 | $17.28 (-1.2%) | $17.65 | $17.17 | 45,700 | $303.92 M |
| 02/19/2025 | $17.40 | $17.58 (1.03%) | $17.58 | $17.28 | 71,700 | $309.20 M |
| 02/18/2025 | $17.55 | $17.53 (-0.11%) | $17.59 | $17.40 | 69,700 | $308.32 M |
| 02/14/2025 | $17.55 | $17.51 (-0.23%) | $17.68 | $17.44 | 55,200 | $307.96 M |
| 02/13/2025 | $17.43 | $17.42 (-0.06%) | $17.45 | $17.05 | 97,000 | $306.38 M |
| 02/12/2025 | $17.44 | $17.31 (-0.75%) | $17.61 | $17.30 | 41,500 | $304.45 M |
| 02/11/2025 | $16.82 | $17.66 (4.99%) | $17.68 | $16.82 | 108,200 | $310.60 M |
| 02/10/2025 | $17.04 | $16.91 (-0.76%) | $17.07 | $16.90 | 55,557 | $297.41 M |
| 02/07/2025 | $16.91 | $17.04 (0.77%) | $17.10 | $16.75 | 66,682 | $299.70 M |
| 02/06/2025 | $16.88 | $17.03 (0.89%) | $17.03 | $16.83 | 81,800 | $299.52 M |
| 02/05/2025 | $16.76 | $16.76 (0%) | $16.77 | $16.65 | 77,000 | $294.77 M |
| 02/04/2025 | $16.56 | $16.75 (1.15%) | $16.80 | $16.56 | 64,700 | $294.60 M |
| 02/03/2025 | $16.49 | $16.68 (1.15%) | $16.98 | $16.49 | 82,500 | $293.37 M |
| 01/31/2025 | $16.86 | $16.85 (-0.06%) | $17.02 | $16.71 | 60,800 | $296.36 M |
| 01/30/2025 | $17.14 | $16.91 (-1.34%) | $17.15 | $16.81 | 37,200 | $297.41 M |
| 01/29/2025 | $17.06 | $17.07 (0.06%) | $17.24 | $16.89 | 40,500 | $300.23 M |
| 01/28/2025 | $16.98 | $17.11 (0.77%) | $17.27 | $16.89 | 193,600 | $300.93 M |
| 01/27/2025 | $16.77 | $17.08 (1.85%) | $17.29 | $16.77 | 87,400 | $300.40 M |
| 01/24/2025 | $16.97 | $16.87 (-0.59%) | $17.41 | $16.76 | 84,700 | $296.71 M |
| 01/23/2025 | $16.05 | $16.96 (5.67%) | $17.31 | $15.55 | 105,800 | $298.29 M |
| 01/22/2025 | $15.89 | $15.70 (-1.2%) | $16.02 | $15.56 | 49,100 | $276.13 M |
| 01/21/2025 | $15.91 | $16.02 (0.69%) | $16.17 | $15.91 | 59,000 | $281.76 M |
| 01/17/2025 | $15.76 | $15.84 (0.51%) | $16.18 | $15.74 | 102,400 | $278.59 M |
| 01/16/2025 | $15.61 | $15.62 (0.06%) | $15.76 | $15.44 | 68,100 | $274.72 M |
| 01/15/2025 | $15.65 | $15.62 (-0.19%) | $15.78 | $15.41 | 49,900 | $274.72 M |
| 01/14/2025 | $14.87 | $15.18 (2.08%) | $15.18 | $14.81 | 47,000 | $266.98 M |
| 01/13/2025 | $14.61 | $14.80 (1.3%) | $15.02 | $14.61 | 29,300 | $260.30 M |
| 01/10/2025 | $15.08 | $14.67 (-2.72%) | $15.19 | $14.61 | 33,600 | $258.01 M |
| 01/08/2025 | $15.28 | $15.36 (0.52%) | $15.46 | $15.26 | 33,200 | $270.15 M |
| 01/07/2025 | $15.85 | $15.45 (-2.52%) | $15.85 | $15.27 | 40,700 | $271.73 M |
| 01/06/2025 | $15.72 | $15.74 (0.13%) | $16.00 | $15.62 | 39,300 | $276.83 M |
| 01/03/2025 | $15.85 | $15.75 (-0.63%) | $15.92 | $15.69 | 33,300 | $277.01 M |
| 01/02/2025 | $16.29 | $15.82 (-2.89%) | $16.41 | $15.78 | 41,900 | $278.24 M |
| 12/31/2024 | $16.39 | $16.14 (-1.53%) | $16.45 | $16.08 | 31,200 | $283.87 M |
| 12/30/2024 | $16.23 | $16.27 (0.25%) | $16.38 | $16.10 | 19,000 | $286.16 M |
| 12/27/2024 | $16.40 | $16.25 (-0.91%) | $16.60 | $16.09 | 29,600 | $285.80 M |
| 12/26/2024 | $16.13 | $16.56 (2.67%) | $16.59 | $16.13 | 51,700 | $291.26 M |
| 12/24/2024 | $16.09 | $16.27 (1.12%) | $16.29 | $16.05 | 14,500 | $286.16 M |
| 12/23/2024 | $15.99 | $16.10 (0.69%) | $16.41 | $15.98 | 30,400 | $283.17 M |
| 12/20/2024 | $15.79 | $16.14 (2.22%) | $16.48 | $15.79 | 119,100 | $283.87 M |
| 12/19/2024 | $16.34 | $16.02 (-1.96%) | $16.67 | $15.90 | 38,800 | $281.76 M |
| 12/18/2024 | $17.31 | $16.22 (-6.3%) | $17.56 | $16.11 | 54,700 | $285.28 M |
| 12/17/2024 | $17.25 | $17.17 (-0.46%) | $17.41 | $17.11 | 37,800 | $301.98 M |
| 12/16/2024 | $17.40 | $17.31 (-0.52%) | $17.50 | $17.20 | 41,600 | $304.45 M |
| 12/13/2024 | $17.32 | $17.37 (0.29%) | $17.52 | $17.15 | 38,100 | $305.50 M |
| 12/12/2024 | $17.64 | $17.40 (-1.36%) | $17.69 | $17.40 | 26,700 | $306.03 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.
