5 DAY PERFORMANCE
-10.54%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
-0.96%
6 MONTH PERFORMANCE
-6.93%
YEAR-TO-DATE PERFORMANCE
+10.04%
1 YEAR PERFORMANCE
+23.18%
Colony Bankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.89 | $21.87 (-0.09%) | $21.92 | $21.77 | 6.17 K | |
| 08/06/2026 | $22.32 | $22.03 (-1.3%) | $22.38 | $21.90 | 113.40 K | $466.84 M |
| 08/05/2026 | $22.21 | $22.13 (-0.36%) | $22.21 | $21.82 | 135.55 K | $468.96 M |
| 08/04/2026 | $22.15 | $22.17 (0.09%) | $22.40 | $21.98 | 179.23 K | $469.80 M |
| 08/03/2026 | $22.21 | $21.92 (-1.31%) | $22.27 | $21.80 | 361.72 K | $464.51 M |
| 07/31/2026 | $21.75 | $21.92 (0.78%) | $21.96 | $21.47 | 218.95 K | $464.51 M |
| 07/30/2026 | $22.00 | $21.75 (-1.14%) | $22.10 | $21.58 | 182.24 K | $460.90 M |
| 07/29/2026 | $21.99 | $22.06 (0.32%) | $22.25 | $21.92 | 376.15 K | $467.47 M |
| 07/28/2026 | $21.79 | $22.21 (1.93%) | $22.29 | $21.68 | 176.20 K | $470.65 M |
| 07/27/2026 | $21.75 | $21.74 (-0.05%) | $22.04 | $21.68 | 326.50 K | $460.69 M |
| 07/24/2026 | $21.68 | $21.84 (0.74%) | $22.06 | $21.41 | 266.60 K | $462.81 M |
| 07/23/2026 | $20.94 | $21.57 (3.01%) | $21.60 | $20.47 | 338.00 K | $457.09 M |
| 07/22/2026 | $21.01 | $20.56 (-2.14%) | $21.29 | $20.40 | 228.60 K | $435.69 M |
| 07/21/2026 | $20.72 | $20.85 (0.63%) | $20.98 | $20.59 | 187.63 K | $441.83 M |
| 07/20/2026 | $20.93 | $20.89 (-0.19%) | $21.15 | $20.68 | 223.60 K | $442.68 M |
| 07/17/2026 | $21.22 | $20.98 (-1.13%) | $21.29 | $20.82 | 291.80 K | $445.24 M |
| 07/16/2026 | $20.66 | $21.43 (3.73%) | $21.44 | $20.53 | 326.16 K | $454.79 M |
| 07/15/2026 | $20.50 | $20.51 (0.05%) | $20.62 | $20.39 | 289.80 K | $435.27 M |
| 07/14/2026 | $20.60 | $20.40 (-0.97%) | $20.71 | $20.29 | 339.81 K | $432.93 M |
| 07/13/2026 | $20.22 | $20.31 (0.45%) | $20.42 | $20.02 | 458.11 K | $431.02 M |
| 07/10/2026 | $19.95 | $20.11 (0.8%) | $20.13 | $19.93 | 163.90 K | $426.78 M |
| 07/09/2026 | $19.75 | $20.02 (1.37%) | $20.14 | $19.71 | 322.10 K | $424.87 M |
| 07/08/2026 | $20.09 | $19.79 (-1.49%) | $20.26 | $19.66 | 241.44 K | $419.99 M |
| 07/07/2026 | $20.40 | $20.17 (-1.13%) | $20.58 | $20.14 | 241.21 K | $428.05 M |
| 07/06/2026 | $20.25 | $20.41 (0.79%) | $20.61 | $20.14 | 382.90 K | $433.15 M |
| 07/02/2026 | $20.61 | $20.23 (-1.84%) | $20.64 | $20.18 | 349.20 K | $429.33 M |
| 07/01/2026 | $20.17 | $20.49 (1.59%) | $20.64 | $20.06 | 406.02 K | $434.84 M |
| 06/30/2026 | $20.40 | $20.09 (-1.52%) | $20.40 | $20.02 | 453.51 K | $426.35 M |
| 06/29/2026 | $20.60 | $20.26 (-1.65%) | $20.60 | $20.03 | 419.90 K | $429.96 M |
| 06/26/2026 | $20.16 | $20.64 (2.38%) | $20.64 | $19.87 | 1.22 M | $438.03 M |
| 06/25/2026 | $21.06 | $19.98 (-5.13%) | $21.20 | $19.83 | 1.05 M | $424.02 M |
| 06/24/2026 | $21.13 | $21.28 (0.71%) | $21.37 | $21.07 | 348.90 K | $451.61 M |
| 06/23/2026 | $20.86 | $21.08 (1.05%) | $21.08 | $20.77 | 623.10 K | $447.36 M |
| 06/22/2026 | $20.57 | $20.71 (0.68%) | $20.86 | $20.52 | 151.85 K | $439.51 M |
| 06/18/2026 | $20.65 | $20.56 (-0.44%) | $20.97 | $20.44 | 317.43 K | $436.33 M |
| 06/17/2026 | $20.68 | $20.49 (-0.92%) | $21.07 | $20.35 | 227.20 K | $434.84 M |
| 06/16/2026 | $20.95 | $20.71 (-1.15%) | $21.19 | $20.68 | 159.83 K | $439.51 M |
| 06/15/2026 | $21.25 | $20.75 (-2.35%) | $21.29 | $20.71 | 172.30 K | $440.36 M |
| 06/12/2026 | $20.91 | $21.12 (1%) | $21.15 | $20.90 | 210.35 K | $448.21 M |
| 06/11/2026 | $20.80 | $20.78 (-0.1%) | $20.89 | $20.48 | 251.90 K | $441.00 M |
| 06/10/2026 | $20.61 | $20.65 (0.19%) | $20.80 | $20.61 | 185.44 K | $438.24 M |
| 06/09/2026 | $20.54 | $20.50 (-0.19%) | $20.92 | $20.46 | 206.54 K | $435.06 M |
| 06/08/2026 | $20.43 | $20.45 (0.1%) | $20.61 | $20.23 | 662.86 K | $433.99 M |
| 06/05/2026 | $20.09 | $20.24 (0.75%) | $20.64 | $20.01 | 550.50 K | $429.54 M |
| 06/04/2026 | $19.89 | $20.07 (0.9%) | $20.09 | $19.80 | 363.10 K | $425.93 M |
| 06/03/2026 | $19.74 | $19.55 (-0.96%) | $19.81 | $19.51 | 177.82 K | $414.89 M |
| 06/02/2026 | $19.60 | $19.87 (1.38%) | $20.03 | $19.60 | 318.35 K | $421.69 M |
| 06/01/2026 | $19.65 | $19.72 (0.36%) | $19.73 | $19.42 | 234.71 K | $418.50 M |
| 05/29/2026 | $19.69 | $19.80 (0.56%) | $19.90 | $19.65 | 185.40 K | $420.20 M |
| 05/28/2026 | $19.66 | $19.71 (0.25%) | $20.03 | $19.48 | 145.03 K | $418.29 M |
| 05/27/2026 | $19.98 | $19.74 (-1.2%) | $20.06 | $19.72 | 155.90 K | $418.93 M |
| 05/26/2026 | $19.86 | $19.92 (0.3%) | $20.18 | $19.72 | 143.01 K | $422.75 M |
| 05/22/2026 | $19.90 | $19.80 (-0.5%) | $20.08 | $19.77 | 189.20 K | $420.20 M |
| 05/21/2026 | $19.66 | $19.79 (0.66%) | $19.86 | $19.53 | 433.01 K | $419.99 M |
| 05/20/2026 | $19.45 | $19.72 (1.39%) | $19.88 | $19.45 | 162.10 K | $418.50 M |
| 05/19/2026 | $19.45 | $19.38 (-0.36%) | $19.50 | $19.29 | 126.70 K | $411.29 M |
| 05/18/2026 | $19.37 | $19.47 (0.52%) | $19.65 | $19.37 | 196.96 K | $413.20 M |
| 05/15/2026 | $19.41 | $19.27 (-0.72%) | $19.41 | $19.16 | 113.10 K | $408.95 M |
| 05/14/2026 | $19.50 | $19.48 (-0.1%) | $19.70 | $19.45 | 143.20 K | $413.41 M |
| 05/13/2026 | $19.32 | $19.37 (0.26%) | $19.60 | $19.32 | 160.30 K | $411.07 M |
| 05/12/2026 | $19.54 | $19.47 (-0.36%) | $19.59 | $19.15 | 185.82 K | $413.20 M |
| 05/11/2026 | $19.83 | $19.54 (-1.46%) | $19.85 | $19.40 | 179.25 K | $414.68 M |
| 05/08/2026 | $20.00 | $19.85 (-0.75%) | $20.08 | $19.65 | 237.00 K | $421.26 M |
| 05/07/2026 | $19.75 | $19.80 (0.25%) | $20.01 | $19.70 | 227.50 K | $420.20 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.
