Colony Bankcorp, Inc. - Common Stock (CBAN)

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

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/25/2025	15.37	15.53	15.24	15.41	35,022	15.41
4/24/2025	15.40	15.86	15.40	15.52	50,040	15.52
4/23/2025	15.50	15.87	15.28	15.46	42,788	15.46
4/22/2025	14.91	15.27	14.75	15.22	57,877	15.22
4/21/2025	14.66	14.76	14.54	14.74	47,185	14.74
4/17/2025	14.68	15.00	14.68	14.80	37,610	14.80
4/16/2025	14.64	15.11	14.56	14.69	53,131	14.69
4/15/2025	14.18	15.06	14.18	14.74	48,447	14.74
4/14/2025	14.25	14.37	14.00	14.25	74,676	14.25
4/11/2025	14.18	14.35	13.99	14.01	53,918	14.01
4/10/2025	15.01	15.01	14.06	14.32	59,270	14.32
4/09/2025	14.46	15.60	14.22	15.20	71,658	15.20
4/08/2025	15.07	15.36	14.43	14.65	151,386	14.65
4/07/2025	14.27	15.06	14.11	14.75	141,079	14.75
4/04/2025	14.55	14.69	14.13	14.66	87,688	14.66
4/03/2025	15.54	15.93	15.00	15.07	89,254	15.07
4/02/2025	16.09	16.44	16.09	16.30	114,764	16.30
4/01/2025	16.05	16.30	15.99	16.23	99,786	16.23
3/31/2025	15.95	16.28	15.94	16.15	138,598	16.15
3/28/2025	16.56	16.61	16.00	16.08	68,163	16.08
3/27/2025	16.53	16.59	16.40	16.57	67,234	16.57
3/26/2025	16.53	16.75	16.32	16.43	68,073	16.43
3/25/2025	16.75	16.82	16.49	16.50	38,706	16.50
3/24/2025	16.51	16.88	16.45	16.79	69,464	16.79
3/21/2025	16.23	16.39	16.11	16.29	123,859	16.29
3/20/2025	16.28	16.59	16.26	16.36	81,151	16.36
3/19/2025	16.28	16.43	16.20	16.41	75,787	16.41
3/18/2025	16.02	16.30	15.98	16.27	115,905	16.27
3/17/2025	16.00	16.23	15.94	16.06	85,224	16.06
3/14/2025	15.98	16.52	15.93	15.99	102,388	15.99
3/13/2025	15.98	16.09	15.80	15.85	106,427	15.85
3/12/2025	15.83	16.04	15.55	15.95	79,294	15.95
3/11/2025	15.98	16.02	15.60	15.67	75,450	15.67
3/10/2025	16.12	16.26	15.71	15.90	88,396	15.90
3/07/2025	16.17	16.40	15.93	16.33	124,125	16.33
3/06/2025	16.36	16.41	16.17	16.26	103,821	16.26
3/05/2025	16.55	16.65	16.21	16.45	63,035	16.45
3/04/2025	16.60	16.75	16.32	16.51	123,974	16.51
3/03/2025	16.86	16.99	16.70	16.80	92,264	16.80
2/28/2025	16.97	16.97	16.78	16.87	76,482	16.87
2/27/2025	16.80	16.91	16.70	16.83	31,121	16.83
2/26/2025	16.76	17.00	16.63	16.83	67,190	16.83
2/25/2025	16.81	16.86	16.68	16.77	81,049	16.77
2/24/2025	17.04	17.04	16.71	16.72	58,248	16.72
2/21/2025	17.49	17.49	16.85	16.90	52,099	16.90
2/20/2025	17.49	17.65	17.17	17.28	45,740	17.28
2/19/2025	17.40	17.58	17.28	17.58	71,723	17.58
2/18/2025	17.55	17.59	17.40	17.53	69,699	17.53
2/14/2025	17.55	17.68	17.44	17.51	55,247	17.51
2/13/2025	17.43	17.45	17.05	17.42	97,031	17.42
2/12/2025	17.44	17.61	17.30	17.31	41,529	17.31
2/11/2025	16.82	17.68	16.82	17.66	108,203	17.66
2/10/2025	17.04	17.07	16.89	16.91	55,557	16.91