NASDAQ · CBAN

Colony Bankcorp, Inc.

Financial Services · Banks - Regional

$20.92

Down-$0.15 (-0.72%)

Updated Sep 18, 2026, 7:38 PM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CBAN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CBAN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 8, 2026	$21.69	$21.69	$21.30	$21.31	96.2K
Sep 4, 2026	$21.68	$21.78	$21.33	$21.75	86.72K
Sep 3, 2026	$21.43	$21.575	$21.33	$21.51	90.82K
Sep 2, 2026	$21.06	$21.4699	$21.06	$21.29	117.58K
Sep 1, 2026	$21.07	$21.23	$20.92	$20.97	94.62K
Aug 31, 2026	$21.19	$21.40	$21.05	$21.15	98.53K
Aug 28, 2026	$21.26	$21.47	$21.17	$21.34	88.4K
Aug 27, 2026	$21.09	$21.359	$20.81	$21.29	153.52K
Aug 26, 2026	$21.23	$21.335	$21.05	$21.17	127.2K
Aug 25, 2026	$21.53	$21.53	$21.085	$21.18	86.02K
Aug 24, 2026	$21.55	$21.75	$21.33	$21.38	141.12K
Aug 21, 2026	$21.50	$21.52	$21.19	$21.48	239.97K
Aug 20, 2026	$21.25	$21.46	$20.2376	$21.38	123.52K