14-day Premium Trial Subscription Try For FreeTry Free
$11.30
+0.100 (+0.89%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $10.33 $11.70 Friday, 3rd May 2024 CBAN stock ended at $11.30. This is 0.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.46% from a day low at $11.20 to a day high of $11.70.
90 days $10.33 $11.89
52 weeks $8.60 $13.58

Historical Colony Bankcorp Inc prices

Date Open High Low Close Volume
May 03, 2024 $11.25 $11.70 $11.20 $11.30 36 644
May 02, 2024 $10.97 $11.41 $10.97 $11.20 29 524
May 01, 2024 $10.88 $11.11 $10.88 $10.98 25 597
Apr 30, 2024 $10.93 $11.10 $10.70 $10.87 39 473
Apr 29, 2024 $10.78 $11.32 $10.74 $11.07 24 368
Apr 26, 2024 $10.97 $10.98 $10.77 $10.80 18 918
Apr 25, 2024 $10.83 $10.92 $10.68 $10.85 24 883
Apr 24, 2024 $10.65 $10.96 $10.63 $10.76 42 761
Apr 23, 2024 $10.89 $10.96 $10.73 $10.80 13 240
Apr 22, 2024 $10.69 $10.93 $10.52 $10.70 15 874
Apr 19, 2024 $10.42 $10.66 $10.33 $10.63 34 992
Apr 18, 2024 $10.52 $10.67 $10.33 $10.45 33 681
Apr 17, 2024 $10.59 $10.65 $10.48 $10.53 15 375
Apr 16, 2024 $10.60 $10.75 $10.40 $10.59 36 054
Apr 15, 2024 $10.55 $10.70 $10.40 $10.58 32 563
Apr 12, 2024 $10.50 $10.66 $10.50 $10.57 17 421
Apr 11, 2024 $10.72 $10.79 $10.56 $10.63 27 386
Apr 10, 2024 $10.79 $10.82 $10.55 $10.72 48 927
Apr 09, 2024 $10.96 $11.08 $10.81 $10.95 16 344
Apr 08, 2024 $10.99 $11.07 $10.80 $10.88 35 884
Apr 05, 2024 $10.82 $10.92 $10.70 $10.85 18 530
Apr 04, 2024 $11.09 $11.23 $10.79 $10.79 20 750
Apr 03, 2024 $10.83 $11.01 $10.83 $10.94 18 705
Apr 02, 2024 $11.05 $11.17 $10.80 $10.90 30 063
Apr 01, 2024 $11.49 $11.50 $11.14 $11.15 19 841
Click to get the best stock tips daily for free!

About Colony Bankcorp Inc

Colony Bank Colony Bankcorp, Inc. operates as the bank holding company for Colony Bank that provides various banking products and services to commercial and consumer customers. The company offers various deposit products, including demand, savings, and time deposits. It also provides loans to small and medium-sized businesses; residential and commercial construction, and land development loans; commercial real estate loans; commercial loans; agri-business an... CBAN Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT