Skip to main content
CBAN logo

Colony Bankcorp, Inc.

CBANNYSEFinancialsBanks - Regional

$19.77Today:- (-)1Y +24.49%

As of Oct 16, 2026 close

Market cap
$423.84M
P/E (TTM)
12.95
Forward P/E
10.16
Dividend yield
2.37%
52-week range
$15.80$22.46
Volume (live)
-
Avg. volume (3M)
141.72K

Colony Bankcorp (CBAN) Historical Stock Prices

Analyze Colony Bankcorp (CBAN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Colony Bankcorp (CBAN) Interactive Price Chart

Interactive historical price chart showing Colony Bankcorp stock price movements and trends across multiple time periods.

Loading chart...

CBAN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CBAN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202620.0920.2619.6619.7719.77106.29K
Oct 15, 202619.8420.0919.6820.0320.03146.12K
Oct 14, 202619.6419.8619.5819.7019.70143.76K
Oct 13, 202619.9520.2119.8019.9419.94109.81K
Oct 12, 202619.8520.4519.8220.0020.00147.26K
Oct 9, 202620.2420.3019.9719.9719.97113.38K
Oct 8, 202619.9320.4419.9320.3120.31110.03K
Oct 7, 202620.2320.3319.9820.1220.12119.18K
Oct 6, 202620.5220.6720.3720.4320.43109.03K
Oct 5, 202620.5520.5820.2620.4120.41112.61K
Oct 2, 202620.4520.6620.2820.4520.45101.58K
Oct 1, 202620.0920.3019.6920.2920.29143.97K
Sep 30, 202620.5920.5920.0420.1420.14138.76K
Sep 29, 202620.6120.6620.0520.3920.39144.30K
Sep 28, 202620.7220.7820.5220.5820.58149.64K
Sep 25, 202620.7821.0020.6420.6820.68160.93K
Sep 24, 202620.5120.7420.4020.7420.74127.37K
Sep 23, 202620.8321.1420.4120.4420.44151.04K
Sep 22, 202621.0021.2120.7720.8520.85142.68K
Sep 21, 202620.8221.0520.5720.8020.80148.48K
Sep 18, 202620.9921.0220.5020.7120.71574.88K
Sep 17, 202621.2321.3920.8020.9220.92184.36K
Sep 16, 202621.4721.5320.7821.0621.06113.37K
Sep 15, 202621.4721.7121.2921.4621.46117.42K
Sep 14, 202621.4221.6621.2521.4021.40141.73K
Sep 11, 202621.6821.6821.2621.4621.4685.69K
Sep 10, 202621.2921.4921.1321.4621.4699.63K
Sep 9, 202621.2421.3620.9821.3021.30125.59K
Sep 8, 202621.6921.6921.3021.3121.3196.02K
Sep 4, 202621.6821.7821.3321.7521.7586.71K
Sep 3, 202621.4321.5721.3321.5121.5190.82K
Sep 2, 202621.0621.4721.0621.2921.29117.57K
Sep 1, 202621.0721.2320.9220.9720.9794.61K
Aug 31, 202621.1921.4021.0521.1521.1596.12K
Aug 28, 202621.2621.4721.1721.3421.3488.40K
Aug 27, 202621.0921.3620.8121.2921.29145.67K
Aug 26, 202621.2321.3421.0521.1721.17127.06K
Aug 25, 202621.5321.5321.0921.1821.1886.02K
Aug 24, 202621.5521.7521.3321.3821.38132.71K
Aug 21, 202621.5021.5221.1921.4821.48235.76K
Aug 20, 202621.2521.4620.2421.3821.38123.51K
Aug 19, 202622.0422.3021.3821.4421.44122.58K
Aug 18, 202622.2522.2521.8622.0122.01108.43K
Aug 17, 202622.1922.3022.0122.0922.09114.37K
Aug 14, 202622.2022.3722.0722.2722.27102.72K
Aug 13, 202622.1522.4622.0922.2122.21178.95K
Aug 12, 202622.2422.2421.9522.0122.01125.06K
Aug 11, 202621.8922.0821.8822.0622.06124.92K
Aug 10, 202621.8121.9321.7321.9221.92152.30K
Aug 7, 202621.8922.0421.7722.0122.01136.78K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.