5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
+8.76%
YEAR-TO-DATE PERFORMANCE
+10.04%
1 YEAR PERFORMANCE
+25.46%
Colony Bankcorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $19.74 | $19.72 (-0.1%) | $19.88 | $19.69 | 154.13 K | $418.50 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 | $450.97 M |
| 04/16/2026 | $20.89 | $20.79 (-0.48%) | $21.08 | $20.77 | 216.31 K | $441.21 M |
| 04/15/2026 | $20.94 | $20.99 (0.24%) | $21.23 | $20.84 | 325.14 K | $445.45 M |
| 04/14/2026 | $20.83 | $20.98 (0.72%) | $21.04 | $20.67 | 308.21 K | $445.24 M |
| 04/13/2026 | $20.87 | $20.94 (0.34%) | $21.02 | $20.71 | 270.80 K | $444.39 M |
| 04/10/2026 | $21.22 | $20.95 (-1.27%) | $21.22 | $20.79 | 257.02 K | $444.61 M |
| 04/09/2026 | $20.78 | $21.18 (1.92%) | $21.31 | $20.75 | 494.04 K | $449.49 M |
| 04/08/2026 | $20.67 | $20.83 (0.77%) | $21.13 | $20.67 | 426.94 K | $442.06 M |
| 04/07/2026 | $20.22 | $20.27 (0.25%) | $20.34 | $20.15 | 370.05 K | $430.17 M |
| 04/06/2026 | $20.14 | $20.27 (0.65%) | $20.34 | $20.03 | 357.90 K | $430.17 M |
| 04/02/2026 | $19.84 | $20.11 (1.36%) | $20.19 | $19.75 | 315.20 K | $426.78 M |
| 04/01/2026 | $20.10 | $20.09 (-0.05%) | $20.37 | $20.08 | 194.85 K | $426.35 M |
| 03/31/2026 | $19.75 | $19.97 (1.11%) | $20.14 | $19.63 | 286.92 K | $423.81 M |
| 03/30/2026 | $19.59 | $19.54 (-0.26%) | $19.66 | $19.43 | 131.60 K | $414.68 M |
| 03/27/2026 | $19.48 | $19.52 (0.21%) | $19.82 | $19.40 | 94.40 K | $414.26 M |
| 03/26/2026 | $19.54 | $19.65 (0.56%) | $19.74 | $19.48 | 124.40 K | $417.02 M |
| 03/25/2026 | $19.75 | $19.68 (-0.35%) | $19.94 | $19.43 | 180.51 K | $417.65 M |
| 03/24/2026 | $19.26 | $19.66 (2.08%) | $19.88 | $19.22 | 263.03 K | $417.23 M |
| 03/23/2026 | $20.05 | $19.46 (-2.94%) | $20.62 | $19.38 | 610.20 K | $412.98 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.
