stockNYSE: CBAN • 28 Days Updates
Colony Bankcorp Inc. (CBAN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Colony Bankcorp Inc. (CBAN) is a publicly traded company operating within the Finance sector.
Price & Performance Trajectory
Colony Bankcorp Inc.NYSE: CBAN
Latest Close
$19.97
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCBAN session performance
✓ Latest Close USD
$19.97
Latest session close
$-0.88vs period start
Period Return % % GAIN
-4.22%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$21.21 / $19.93
Period range envelope
$1.28channel spread
Total Volume SHARES
1.54M
Period turnover
Avg: 128.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(12 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $19.97 | -1.67% | $20.30 | $19.97 | 113.4K |
| Oct 08, 2026 | $20.31 | +0.94% | $20.44 | $19.93 | 110.0K |
| Oct 07, 2026 | $20.12 | -1.52% | $20.31 | $19.99 | 119.2K |
| Oct 06, 2026 | $20.43 | +0.10% | $20.67 | $20.37 | 109.0K |
| Oct 05, 2026 | $20.41 | -0.20% | $20.57 | $20.32 | 112.6K |
| Oct 02, 2026 | $20.45 | +0.79% | $20.62 | $20.28 | 101.6K |
| Sep 29, 2026 | $20.39 | -0.92% | $20.66 | $20.05 | 144.3K |
| Sep 28, 2026 | $20.58 | -0.48% | $20.78 | $20.53 | 149.6K |
| Sep 25, 2026 | $20.68 | -0.29% | $21.00 | $20.64 | 160.9K |
| Sep 24, 2026 | $20.74 | +1.47% | $20.74 | $20.40 | 127.4K |
| Sep 23, 2026 | $20.44 | -1.97% | $21.15 | $20.41 | 151.0K |
| Sep 22, 2026 | $20.85 | +0.24% | $21.21 | $20.77 | 142.7K |