5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
-6.93%
6 MONTH PERFORMANCE
+22.33%
YEAR-TO-DATE PERFORMANCE
+10.04%
1 YEAR PERFORMANCE
+25.62%
Colony Bankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.80 | $19.73 (-0.38%) | $19.88 | $19.69 | 96.86 K | $420.09 M |
| 05/05/2026 | $19.54 | $19.68 (0.72%) | $20.25 | $19.49 | 187.10 K | $417.65 M |
| 05/04/2026 | $19.87 | $19.43 (-2.21%) | $19.94 | $19.41 | 288.80 K | $412.35 M |
| 05/01/2026 | $19.77 | $19.83 (0.3%) | $20.07 | $19.67 | 186.54 K | $420.84 M |
| 04/30/2026 | $19.98 | $19.84 (-0.7%) | $20.01 | $19.75 | 175.30 K | $421.05 M |
| 04/29/2026 | $19.98 | $19.69 (-1.45%) | $20.14 | $19.65 | 224.90 K | $417.87 M |
| 04/28/2026 | $20.15 | $20.12 (-0.15%) | $20.27 | $19.99 | 371.50 K | $426.99 M |
| 04/27/2026 | $19.83 | $19.96 (0.66%) | $20.35 | $19.75 | 354.14 K | $423.60 M |
| 04/24/2026 | $19.96 | $19.89 (-0.35%) | $20.24 | $19.80 | 417.13 K | $422.11 M |
| 04/23/2026 | $19.82 | $19.98 (0.81%) | $20.57 | $19.29 | 693.70 K | $424.02 M |
| 04/22/2026 | $20.80 | $20.81 (0.05%) | $20.93 | $20.39 | 214.10 K | $441.63 M |
| 04/21/2026 | $21.27 | $20.62 (-3.06%) | $21.33 | $20.58 | 244.30 K | $437.60 M |
| 04/20/2026 | $21.22 | $21.23 (0.05%) | $21.49 | $21.15 | 450.95 K | $450.55 M |
| 04/17/2026 | $21.09 | $21.25 (0.76%) | $21.61 | $21.05 | 540.53 K | $398.00 M |
| 04/16/2026 | $20.89 | $20.79 (-0.48%) | $21.08 | $20.77 | 216.31 K | $389.39 M |
| 04/15/2026 | $20.94 | $20.99 (0.24%) | $21.23 | $20.84 | 325.14 K | $393.13 M |
| 04/14/2026 | $20.83 | $20.98 (0.72%) | $21.04 | $20.67 | 308.21 K | $392.95 M |
| 04/13/2026 | $20.87 | $20.94 (0.34%) | $21.02 | $20.71 | 270.80 K | $392.20 M |
| 04/10/2026 | $21.22 | $20.95 (-1.27%) | $21.22 | $20.79 | 257.02 K | $392.38 M |
| 04/09/2026 | $20.78 | $21.18 (1.92%) | $21.31 | $20.75 | 494.04 K | $396.69 M |
| 04/08/2026 | $20.67 | $20.83 (0.77%) | $21.13 | $20.67 | 426.94 K | $390.14 M |
| 04/07/2026 | $20.22 | $20.27 (0.25%) | $20.34 | $20.15 | 370.05 K | $379.65 M |
| 04/06/2026 | $20.14 | $20.27 (0.65%) | $20.34 | $20.03 | 357.90 K | $379.65 M |
| 04/02/2026 | $19.84 | $20.11 (1.36%) | $20.19 | $19.75 | 315.20 K | $376.65 M |
| 04/01/2026 | $20.10 | $20.09 (-0.05%) | $20.37 | $20.08 | 194.85 K | $376.28 M |
| 03/31/2026 | $19.75 | $19.97 (1.11%) | $20.14 | $19.63 | 286.92 K | $374.03 M |
| 03/30/2026 | $19.59 | $19.54 (-0.26%) | $19.66 | $19.43 | 131.60 K | $365.97 M |
| 03/27/2026 | $19.48 | $19.52 (0.21%) | $19.82 | $19.40 | 94.40 K | $365.60 M |
| 03/26/2026 | $19.54 | $19.65 (0.56%) | $19.74 | $19.48 | 124.40 K | $368.03 M |
| 03/25/2026 | $19.75 | $19.68 (-0.35%) | $19.94 | $19.43 | 180.51 K | $368.60 M |
| 03/24/2026 | $19.26 | $19.66 (2.08%) | $19.88 | $19.22 | 263.03 K | $368.22 M |
| 03/23/2026 | $20.05 | $19.46 (-2.94%) | $20.62 | $19.38 | 610.20 K | $364.48 M |
| 03/20/2026 | $19.50 | $19.03 (-2.41%) | $19.90 | $19.03 | 813.40 K | $356.42 M |
| 03/19/2026 | $18.98 | $19.40 (2.21%) | $19.60 | $18.95 | 157.48 K | $363.35 M |
| 03/18/2026 | $19.36 | $19.08 (-1.45%) | $19.46 | $19.02 | 163.70 K | $357.36 M |
| 03/17/2026 | $19.68 | $19.48 (-1.02%) | $19.79 | $19.47 | 132.90 K | $364.85 M |
| 03/16/2026 | $19.56 | $19.52 (-0.2%) | $19.78 | $19.50 | 153.03 K | $365.60 M |
| 03/13/2026 | $19.59 | $19.33 (-1.33%) | $19.65 | $19.27 | 127.25 K | $362.04 M |
| 03/12/2026 | $19.05 | $19.40 (1.84%) | $19.52 | $19.00 | 123.23 K | $363.35 M |
| 03/11/2026 | $19.50 | $19.41 (-0.46%) | $19.92 | $19.33 | 116.14 K | $363.54 M |
| 03/10/2026 | $19.50 | $19.71 (1.08%) | $20.07 | $19.48 | 191.80 K | $369.16 M |
| 03/09/2026 | $19.50 | $19.60 (0.51%) | $19.73 | $19.04 | 163.00 K | $367.10 M |
| 03/06/2026 | $19.46 | $19.70 (1.23%) | $19.83 | $19.20 | 174.30 K | $368.97 M |
| 03/05/2026 | $19.90 | $19.87 (-0.15%) | $20.04 | $19.59 | 159.60 K | $372.16 M |
| 03/04/2026 | $20.04 | $20.00 (-0.2%) | $20.22 | $19.88 | 189.12 K | $374.59 M |
| 03/03/2026 | $19.67 | $19.86 (0.97%) | $20.01 | $19.45 | 201.70 K | $371.97 M |
| 03/02/2026 | $19.60 | $20.01 (2.09%) | $20.30 | $19.60 | 356.90 K | $374.78 M |
| 02/27/2026 | $20.25 | $19.83 (-2.07%) | $20.45 | $19.81 | 192.71 K | $371.41 M |
| 02/26/2026 | $20.60 | $20.58 (-0.1%) | $21.04 | $20.30 | 172.30 K | $385.45 M |
| 02/25/2026 | $20.25 | $20.51 (1.28%) | $20.66 | $20.20 | 298.30 K | $384.14 M |
| 02/24/2026 | $20.17 | $20.08 (-0.45%) | $20.51 | $19.89 | 125.70 K | $376.09 M |
| 02/23/2026 | $20.30 | $20.13 (-0.84%) | $20.65 | $19.91 | 260.10 K | $377.03 M |
| 02/20/2026 | $20.16 | $20.29 (0.64%) | $20.50 | $19.98 | 203.52 K | $380.02 M |
| 02/19/2026 | $20.06 | $20.12 (0.3%) | $21.03 | $19.91 | 199.12 K | $376.84 M |
| 02/18/2026 | $20.46 | $20.18 (-1.37%) | $20.91 | $20.13 | 96.85 K | $377.96 M |
| 02/17/2026 | $20.45 | $20.53 (0.39%) | $20.69 | $20.37 | 161.02 K | $384.52 M |
| 02/13/2026 | $20.49 | $20.36 (-0.63%) | $20.59 | $20.16 | 127.00 K | $381.33 M |
| 02/12/2026 | $20.77 | $20.32 (-2.17%) | $20.97 | $20.16 | 135.24 K | $380.58 M |
| 02/11/2026 | $20.75 | $20.56 (-0.92%) | $21.08 | $20.44 | 101.80 K | $385.08 M |
| 02/10/2026 | $20.94 | $20.75 (-0.91%) | $21.13 | $20.70 | 195.80 K | $388.64 M |
| 02/09/2026 | $20.99 | $20.89 (-0.48%) | $21.19 | $20.88 | 124.63 K | $391.26 M |
| 02/06/2026 | $21.16 | $21.07 (-0.43%) | $21.38 | $20.96 | 141.92 K | $394.63 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.
