NASDAQ · CBAN

Colony Bankcorp, Inc.

Financial Services · Banks - Regional

$20.36

Down-$0.16 (-0.76%)

Updated Oct 29, 2026, 6:15 PM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CBAN

CBAN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

CBAN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$20.31	$20.56	$20.07	$20.36	112.57K
Oct 27, 2026	$20.53	$20.53	$20.07	$20.40	79.26K
Oct 26, 2026	$20.34	$20.59	$20.34	$20.42	98.63K
Oct 23, 2026	$20.06	$20.50	$20.06	$20.36	126.74K
Oct 22, 2026	$19.87	$20.31	$19.83	$20.25	148.19K
Oct 21, 2026	$20.00	$20.15	$19.77	$19.80	96.63K
Oct 20, 2026	$19.78	$20.25	$19.78	$19.98	75.78K
Oct 19, 2026	$19.75	$19.91	$19.56	$19.71	98.89K
Oct 16, 2026	$20.09	$20.26	$19.66	$19.77	106.29K
Oct 15, 2026	$19.84	$20.09	$19.68	$20.03	146.16K
Oct 14, 2026	$19.64	$19.86	$19.58	$19.70	143.76K
Oct 13, 2026	$19.95	$20.21	$19.80	$19.94	109.81K
Oct 12, 2026	$19.85	$20.4499	$19.815	$20.00	147.26K
Oct 9, 2026	$20.24	$20.30	$19.97	$19.97	113.38K
Oct 8, 2026	$19.93	$20.44	$19.93	$20.31	110.05K
Oct 7, 2026	$20.23	$20.33	$19.98	$20.12	119.19K
Oct 6, 2026	$20.52	$20.67	$20.37	$20.43	110.04K
Oct 5, 2026	$20.55	$20.58	$20.26	$20.41	112.62K
Oct 2, 2026	$20.45	$20.66	$20.28	$20.45	101.58K
Oct 1, 2026	$20.09	$20.30	$19.6901	$20.29	143.97K
Sep 30, 2026	$20.59	$20.59	$20.04	$20.14	147.06K