5 DAY PERFORMANCE
-6.89%
1 MONTH PERFORMANCE
-8.71%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
+3.05%
YEAR-TO-DATE PERFORMANCE
+10.04%
1 YEAR PERFORMANCE
+11.55%
Colony Bankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.82 | $20.80 (-0.1%) | $21.05 | $20.57 | 148.49 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 |
| 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 |
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.
