Colony Bankcorp, Inc. - Common Stock (CBAN)

Historical Prices For Colony Bankcorp, Inc. - Common Stock (CBAN)

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	16.73	16.73	16.45	16.54	53,292	16.54
7/24/2025	18.05	18.05	16.61	16.74	233,878	16.74
7/23/2025	17.89	18.00	17.72	17.80	31,819	17.80
7/22/2025	17.60	17.84	17.60	17.73	59,005	17.73
7/21/2025	17.52	17.77	17.50	17.62	48,117	17.62
7/18/2025	17.76	17.76	17.47	17.52	41,278	17.52
7/17/2025	17.41	17.70	17.41	17.67	39,040	17.67
7/16/2025	17.30	17.50	17.03	17.46	50,883	17.46
7/15/2025	17.62	17.73	17.15	17.21	52,992	17.21
7/14/2025	17.43	17.73	17.39	17.71	36,104	17.71
7/11/2025	17.68	17.82	17.38	17.43	41,573	17.43
7/10/2025	17.78	17.94	17.71	17.74	45,540	17.74
7/09/2025	17.77	18.01	17.68	17.85	46,544	17.85
7/08/2025	17.47	17.93	17.45	17.83	285,936	17.83
7/07/2025	17.27	17.51	17.26	17.26	51,157	17.26
7/03/2025	17.30	17.48	17.29	17.44	30,852	17.44
7/02/2025	17.00	17.19	16.97	17.14	53,806	17.14
7/01/2025	16.51	17.38	16.51	17.02	52,490	17.02
6/30/2025	16.62	16.66	16.45	16.47	34,973	16.47
6/27/2025	16.48	16.73	16.48	16.53	132,314	16.53
6/26/2025	16.09	16.47	16.09	16.47	23,976	16.47
6/25/2025	16.26	16.32	15.94	15.99	36,543	15.99
6/24/2025	15.78	16.39	15.78	16.27	59,427	16.27
6/23/2025	15.14	15.82	15.01	15.63	44,620	15.63
6/20/2025	15.38	15.46	15.16	15.26	69,224	15.26
6/18/2025	15.00	15.34	15.00	15.28	37,232	15.28
6/17/2025	15.01	15.25	15.01	15.02	51,562	15.02
6/16/2025	15.36	15.47	15.05	15.18	37,970	15.18
6/13/2025	15.48	15.60	15.22	15.27	50,160	15.27
6/12/2025	15.63	15.75	15.52	15.70	35,535	15.70
6/11/2025	16.00	16.16	15.64	15.69	109,085	15.69
6/10/2025	15.76	15.99	15.76	15.95	45,280	15.95
6/09/2025	15.60	15.79	15.51	15.76	42,095	15.76
6/06/2025	15.55	15.71	15.43	15.59	39,916	15.59
6/05/2025	15.49	15.52	15.26	15.28	58,854	15.28
6/04/2025	15.40	15.52	15.22	15.51	47,678	15.51
6/03/2025	14.98	15.50	14.98	15.44	55,533	15.44
6/02/2025	15.19	15.29	14.92	14.97	50,633	14.97
5/30/2025	14.87	15.41	14.87	15.29	51,111	15.29
5/29/2025	15.15	15.15	14.63	14.98	137,236	14.98
5/28/2025	15.61	15.80	14.86	15.01	208,171	15.01
5/27/2025	15.35	15.68	15.26	15.65	35,886	15.65
5/23/2025	14.96	15.31	14.96	15.25	38,158	15.25
5/22/2025	15.31	15.46	15.15	15.27	26,332	15.27
5/21/2025	15.56	15.78	15.39	15.39	39,476	15.39
5/20/2025	15.85	15.96	15.63	15.73	30,262	15.73
5/19/2025	15.81	16.43	15.67	15.91	36,632	15.91
5/16/2025	16.17	16.25	15.98	16.00	32,502	16.00
5/15/2025	16.21	16.30	16.14	16.23	41,831	16.23
5/14/2025	16.11	16.27	16.07	16.18	42,584	16.18
5/13/2025	16.35	16.35	16.15	16.21	33,188	16.21
5/12/2025	16.18	16.39	16.14	16.16	37,361	16.16
5/09/2025	15.90	15.90	15.56	15.59	37,166	15.59
5/08/2025	15.58	15.91	15.51	15.85	32,063	15.85
5/07/2025	15.60	15.72	15.33	15.43	61,292	15.43
5/06/2025	15.55	15.73	15.50	15.61	63,843	15.61
5/05/2025	15.54	15.92	15.41	15.72	85,558	15.72
5/02/2025	15.64	15.81	15.63	15.70	53,792	15.70
5/01/2025	15.50	15.69	15.40	15.48	50,581	15.48
4/30/2025	15.43	15.58	15.26	15.52	94,380	15.52
4/29/2025	15.38	15.71	15.28	15.59	39,562	15.59
4/28/2025	15.43	15.52	15.36	15.42	59,296	15.42