NASDAQ · CBAN

Colony Bankcorp, Inc.

Financial Services · Banks - Regional

$20.28

Up+$0.31 (+1.53%)

Updated Nov 5, 2026, 1:44 AM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CBAN

CBAN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

CBAN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$20.74	$20.74	$20.245	$20.28	118.47K
Nov 2, 2026	$20.65	$20.95	$20.56	$20.62	157.49K
Oct 30, 2026	$20.35	$20.6236	$20.2025	$20.34	156.53K
Oct 29, 2026	$20.82	$20.82	$20.16	$20.42	140.41K
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