NASDAQ · CBAN

Colony Bankcorp, Inc.

Financial Services · Banks - Regional

$20.12

Down-$0.31 (-1.52%)

Updated Oct 8, 2026, 11:17 AM

SID Score

5.0/10

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 7, 2026

Daily close

View OHLC price history

CBAN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 29, 2026	$20.61	$20.655	$20.045	$20.39	144.3K
Sep 28, 2026	$20.72	$20.78	$20.525	$20.58	149.64K
Sep 25, 2026	$20.78	$21.00	$20.64	$20.68	161.03K
Sep 24, 2026	$20.51	$20.74	$20.40	$20.74	127.37K
Sep 23, 2026	$20.83	$21.145	$20.41	$20.44	151.05K
Sep 22, 2026	$21.00	$21.21	$20.77	$20.85	142.72K
Sep 21, 2026	$20.82	$21.05	$20.57	$20.80	200.04K
Sep 18, 2026	$20.99	$21.02	$20.5001	$20.71	642.62K
Sep 17, 2026	$21.23	$21.39	$20.805	$20.92	184.36K
Sep 16, 2026	$21.47	$21.53	$20.78	$21.06	113.38K
Sep 15, 2026	$21.47	$21.71	$21.29	$21.46	117.42K
Sep 14, 2026	$21.42	$21.66	$21.255	$21.40	141.74K
Sep 11, 2026	$21.68	$21.68	$21.26	$21.46	86.8K
Sep 10, 2026	$21.29	$21.49	$21.125	$21.46	99.64K
Sep 9, 2026	$21.24	$21.365	$20.975	$21.30	128.39K