5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
-4.01%
3 MONTH PERFORMANCE
-10.99%
6 MONTH PERFORMANCE
-0.56%
YEAR-TO-DATE PERFORMANCE
+10.04%
1 YEAR PERFORMANCE
+22.33%
Colony Bankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.79 | $19.95 (-4.04%) | $20.95 | $19.76 | 159.44 K | $423.35 M |
| 11/04/2026 | $20.73 | $20.59 (-0.68%) | $21.16 | $20.55 | 131.93 K | $436.93 M |
| 11/03/2026 | $20.74 | $20.28 (-2.22%) | $20.74 | $20.25 | 118.50 K | $430.36 M |
| 11/02/2026 | $20.65 | $20.62 (-0.15%) | $20.95 | $20.56 | 157.50 K | $437.57 M |
| 10/30/2026 | $20.35 | $20.34 (-0.05%) | $20.62 | $20.20 | 156.53 K | $431.63 M |
| 10/29/2026 | $20.82 | $20.42 (-1.92%) | $20.82 | $20.16 | 140.41 K | $433.33 M |
| 10/28/2026 | $20.31 | $20.36 (0.25%) | $20.56 | $20.07 | 112.60 K | $432.05 M |
| 10/27/2026 | $20.53 | $20.40 (-0.63%) | $20.53 | $20.07 | 79.30 K | $432.90 M |
| 10/26/2026 | $20.34 | $20.42 (0.39%) | $20.59 | $20.34 | 98.63 K | $433.33 M |
| 10/23/2026 | $20.06 | $20.36 (1.5%) | $20.50 | $20.06 | 126.74 K | $431.45 M |
| 10/22/2026 | $19.87 | $20.25 (1.91%) | $20.31 | $19.83 | 148.20 K | $429.12 M |
| 10/21/2026 | $20.00 | $19.80 (-1%) | $20.15 | $19.77 | 96.63 K | $419.58 M |
| 10/20/2026 | $19.78 | $19.98 (1.01%) | $20.25 | $19.78 | 75.80 K | $423.40 M |
| 10/19/2026 | $19.75 | $19.71 (-0.2%) | $19.91 | $19.56 | 98.90 K | $417.67 M |
| 10/16/2026 | $20.09 | $19.77 (-1.59%) | $20.26 | $19.66 | 106.30 K | $418.95 M |
| 10/15/2026 | $19.84 | $20.03 (0.96%) | $20.09 | $19.68 | 146.20 K | $424.46 M |
| 10/14/2026 | $19.64 | $19.70 (0.31%) | $19.86 | $19.58 | 143.80 K | $417.46 M |
| 10/13/2026 | $19.95 | $19.94 (-0.05%) | $20.21 | $19.80 | 109.81 K | $422.55 M |
| 10/12/2026 | $19.85 | $20.00 (0.76%) | $20.45 | $19.82 | 147.30 K | $423.82 M |
| 10/09/2026 | $20.24 | $19.97 (-1.33%) | $20.30 | $19.97 | 113.40 K | $423.18 M |
| 10/08/2026 | $19.93 | $20.31 (1.91%) | $20.44 | $19.93 | 110.05 K | $430.39 M |
| 10/07/2026 | $20.23 | $20.12 (-0.54%) | $20.33 | $19.98 | 119.20 K | $426.36 M |
| 10/06/2026 | $20.52 | $20.43 (-0.44%) | $20.67 | $20.37 | 110.04 K | $432.93 M |
| 10/05/2026 | $20.55 | $20.41 (-0.68%) | $20.58 | $20.26 | 112.62 K | $432.51 M |
| 10/02/2026 | $20.45 | $20.45 (0%) | $20.66 | $20.28 | 101.60 K | $433.36 M |
| 10/01/2026 | $20.09 | $20.29 (1%) | $20.30 | $19.69 | 144.00 K | $429.97 M |
| 09/30/2026 | $20.59 | $20.14 (-2.19%) | $20.59 | $20.04 | 147.10 K | $426.79 M |
| 09/29/2026 | $20.61 | $20.39 (-1.07%) | $20.66 | $20.05 | 144.30 K | $432.08 M |
| 09/28/2026 | $20.72 | $20.58 (-0.68%) | $20.78 | $20.53 | 149.64 K | $436.11 M |
| 09/25/2026 | $20.78 | $20.68 (-0.48%) | $21.00 | $20.64 | 161.03 K | $438.23 M |
| 09/24/2026 | $20.51 | $20.74 (1.12%) | $20.74 | $20.40 | 127.40 K | $439.50 M |
| 09/23/2026 | $20.83 | $20.44 (-1.87%) | $21.15 | $20.41 | 151.05 K | $433.14 M |
| 09/22/2026 | $21.00 | $20.85 (-0.71%) | $21.21 | $20.77 | 142.72 K | $441.83 M |
| 09/21/2026 | $20.82 | $20.80 (-0.1%) | $21.05 | $20.57 | 200.04 K | $440.77 M |
| 09/18/2026 | $20.99 | $20.71 (-1.33%) | $21.02 | $20.50 | 642.62 K | $438.87 M |
| 09/17/2026 | $21.23 | $20.92 (-1.46%) | $21.39 | $20.81 | 184.40 K | $443.32 M |
| 09/16/2026 | $21.47 | $21.06 (-1.91%) | $21.53 | $20.78 | 113.40 K | $446.28 M |
| 09/15/2026 | $21.47 | $21.46 (-0.05%) | $21.71 | $21.29 | 117.42 K | $454.76 M |
| 09/14/2026 | $21.42 | $21.40 (-0.09%) | $21.66 | $21.26 | 141.74 K | $453.49 M |
| 09/11/2026 | $21.68 | $21.46 (-1.01%) | $21.68 | $21.26 | 86.80 K | $454.76 M |
| 09/10/2026 | $21.29 | $21.46 (0.8%) | $21.49 | $21.13 | 99.64 K | $454.76 M |
| 09/09/2026 | $21.24 | $21.30 (0.28%) | $21.37 | $20.98 | 128.40 K | $451.37 M |
| 09/08/2026 | $21.69 | $21.31 (-1.75%) | $21.69 | $21.30 | 96.20 K | $451.58 M |
| 09/04/2026 | $21.68 | $21.75 (0.32%) | $21.78 | $21.33 | 86.72 K | $460.90 M |
| 09/03/2026 | $21.43 | $21.51 (0.37%) | $21.58 | $21.33 | 90.82 K | $455.82 M |
| 09/02/2026 | $21.06 | $21.29 (1.09%) | $21.47 | $21.06 | 117.60 K | $451.16 M |
| 09/01/2026 | $21.07 | $20.97 (-0.47%) | $21.23 | $20.92 | 94.62 K | $444.38 M |
| 08/31/2026 | $21.19 | $21.15 (-0.19%) | $21.40 | $21.05 | 98.53 K | $448.19 M |
| 08/28/2026 | $21.26 | $21.34 (0.38%) | $21.47 | $21.17 | 88.40 K | $452.22 M |
| 08/27/2026 | $21.09 | $21.29 (0.95%) | $21.36 | $20.81 | 153.52 K | $451.16 M |
| 08/26/2026 | $21.23 | $21.17 (-0.28%) | $21.34 | $21.05 | 127.20 K | $448.61 M |
| 08/25/2026 | $21.53 | $21.18 (-1.63%) | $21.53 | $21.09 | 86.02 K | $448.83 M |
| 08/24/2026 | $21.55 | $21.38 (-0.79%) | $21.75 | $21.33 | 141.12 K | $453.06 M |
| 08/21/2026 | $21.50 | $21.48 (-0.09%) | $21.52 | $21.19 | 240.00 K | $455.18 M |
| 08/20/2026 | $21.25 | $21.38 (0.61%) | $21.46 | $20.24 | 123.52 K | $453.06 M |
| 08/19/2026 | $22.04 | $21.44 (-2.72%) | $22.30 | $21.38 | 122.60 K | $454.34 M |
| 08/18/2026 | $22.25 | $22.01 (-1.08%) | $22.25 | $21.86 | 108.45 K | $466.41 M |
| 08/17/2026 | $22.19 | $22.09 (-0.45%) | $22.30 | $22.01 | 125.80 K | $468.11 M |
| 08/14/2026 | $22.20 | $22.27 (0.32%) | $22.37 | $22.07 | 102.72 K | $471.92 M |
| 08/13/2026 | $22.15 | $22.21 (0.27%) | $22.46 | $22.09 | 182.04 K | $470.65 M |
| 08/12/2026 | $22.24 | $22.01 (-1.03%) | $22.24 | $21.95 | 125.10 K | $466.41 M |
| 08/11/2026 | $21.89 | $22.06 (0.78%) | $22.08 | $21.88 | 130.82 K | $467.47 M |
| 08/10/2026 | $21.81 | $21.92 (0.5%) | $21.93 | $21.73 | 154.20 K | $464.51 M |
| 08/07/2026 | $21.89 | $22.01 (0.55%) | $22.04 | $21.77 | 136.80 K | $466.41 M |
| 08/06/2026 | $22.32 | $22.03 (-1.3%) | $22.38 | $21.90 | 113.40 K | $466.84 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.
