stockNYSE: CBAN • 6 Months Updates
Colony Bankcorp Inc. (CBAN) 6 Months
Showing Closing Date Range from Apr 26 to Oct 23, 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
$20.36
6 Months Updates Trajectory
Showing Closing Date Range from Apr 26 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCBAN session performance
✓ Latest Close USD
$20.36
Latest session close
+$0.4vs period start
Period Return % % GAIN
+2%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$22.46 / $19.15
Period range envelope
$3.31channel spread
Total Volume SHARES
27.83M
Period turnover
Avg: 220.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $20.36 | +0.54% | $20.50 | $20.06 | 126.7K |
| Oct 22, 2026 | $20.25 | +2.27% | $20.31 | $19.87 | 148.2K |
| Oct 21, 2026 | $19.80 | -0.90% | $20.15 | $19.78 | 96.6K |
| Oct 20, 2026 | $19.98 | +1.37% | $20.22 | $19.78 | 75.8K |
| Oct 19, 2026 | $19.71 | -0.30% | $19.91 | $19.61 | 98.9K |
| Oct 16, 2026 | $19.77 | -1.30% | $20.26 | $19.66 | 106.3K |
| Oct 15, 2026 | $20.03 | +1.68% | $20.09 | $19.68 | 146.2K |
| Oct 14, 2026 | $19.70 | -1.20% | $19.85 | $19.59 | 143.8K |
| Oct 13, 2026 | $19.94 | -0.30% | $20.20 | $19.80 | 109.8K |
| Oct 12, 2026 | $20.00 | +0.15% | $20.45 | $19.82 | 147.3K |
| 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% | $20.33 | $19.98 | 119.2K |
| Oct 06, 2026 | $20.43 | +0.10% | $20.67 | $20.37 | 110.0K |
| Oct 05, 2026 | $20.41 | -0.20% | $20.58 | $20.26 | 112.6K |
Page 1 of 9