Colony Bankcorp, Inc. - Common Stock (CBAN)

Historical Prices For Colony Bankcorp, Inc. - Common Stock (CBAN)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	17.00	17.19	16.97	17.14	53,806	17.14
7/01/2025	16.51	17.38	16.51	17.02	52,490	17.02
6/30/2025	16.62	16.66	16.45	16.47	34,973	16.47
6/27/2025	16.48	16.73	16.48	16.53	132,314	16.53
6/26/2025	16.09	16.47	16.09	16.47	23,976	16.47
6/25/2025	16.26	16.32	15.94	15.99	36,543	15.99
6/24/2025	15.78	16.39	15.78	16.27	59,427	16.27
6/23/2025	15.14	15.82	15.01	15.63	44,620	15.63
6/20/2025	15.38	15.46	15.16	15.26	69,224	15.26
6/18/2025	15.00	15.34	15.00	15.28	37,232	15.28
6/17/2025	15.01	15.25	15.01	15.02	51,562	15.02
6/16/2025	15.36	15.47	15.05	15.18	37,970	15.18
6/13/2025	15.48	15.60	15.22	15.27	50,160	15.27
6/12/2025	15.63	15.75	15.52	15.70	35,535	15.70
6/11/2025	16.00	16.16	15.64	15.69	109,085	15.69
6/10/2025	15.76	15.99	15.76	15.95	45,280	15.95
6/09/2025	15.60	15.79	15.51	15.76	42,095	15.76
6/06/2025	15.55	15.71	15.43	15.59	39,916	15.59
6/05/2025	15.49	15.52	15.26	15.28	58,854	15.28
6/04/2025	15.40	15.52	15.22	15.51	47,678	15.51
6/03/2025	14.98	15.50	14.98	15.44	55,533	15.44
6/02/2025	15.19	15.29	14.92	14.97	50,633	14.97
5/30/2025	14.87	15.41	14.87	15.29	51,111	15.29
5/29/2025	15.15	15.15	14.63	14.98	137,236	14.98
5/28/2025	15.61	15.80	14.86	15.01	208,171	15.01
5/27/2025	15.35	15.68	15.26	15.65	35,886	15.65
5/23/2025	14.96	15.31	14.96	15.25	38,158	15.25
5/22/2025	15.31	15.46	15.15	15.27	26,332	15.27
5/21/2025	15.56	15.78	15.39	15.39	39,476	15.39
5/20/2025	15.85	15.96	15.63	15.73	30,262	15.73
5/19/2025	15.81	16.43	15.67	15.91	36,632	15.91
5/16/2025	16.17	16.25	15.98	16.00	32,502	16.00
5/15/2025	16.21	16.30	16.14	16.23	41,831	16.23
5/14/2025	16.11	16.27	16.07	16.18	42,584	16.18
5/13/2025	16.35	16.35	16.15	16.21	33,188	16.21
5/12/2025	16.18	16.39	16.14	16.16	37,361	16.16
5/09/2025	15.90	15.90	15.56	15.59	37,166	15.59
5/08/2025	15.58	15.91	15.51	15.85	32,063	15.85
5/07/2025	15.60	15.72	15.33	15.43	61,292	15.43
5/06/2025	15.55	15.73	15.50	15.61	63,843	15.61
5/05/2025	15.54	15.92	15.41	15.72	85,558	15.72
5/02/2025	15.64	15.81	15.63	15.70	53,792	15.70
5/01/2025	15.50	15.69	15.40	15.48	50,581	15.48
4/30/2025	15.43	15.58	15.26	15.52	94,380	15.52
4/29/2025	15.38	15.71	15.28	15.59	39,562	15.59
4/28/2025	15.43	15.52	15.36	15.42	59,296	15.42
4/25/2025	15.37	15.53	15.24	15.41	35,022	15.41
4/24/2025	15.40	15.86	15.40	15.52	50,040	15.52
4/23/2025	15.50	15.87	15.28	15.46	42,788	15.46
4/22/2025	14.91	15.27	14.75	15.22	57,877	15.22
4/21/2025	14.66	14.76	14.54	14.74	47,185	14.74
4/17/2025	14.68	15.00	14.68	14.80	37,610	14.80
4/16/2025	14.64	15.11	14.56	14.69	53,131	14.69
4/15/2025	14.18	15.06	14.18	14.74	48,447	14.74
4/14/2025	14.25	14.37	14.00	14.25	74,676	14.25
4/11/2025	14.18	14.35	13.99	14.01	53,918	14.01
4/10/2025	15.01	15.01	14.06	14.32	59,270	14.32
4/09/2025	14.46	15.60	14.22	15.20	71,658	15.20
4/08/2025	15.07	15.36	14.43	14.65	151,386	14.65
4/07/2025	14.27	15.06	14.11	14.75	141,079	14.75
4/04/2025	14.55	14.69	14.13	14.66	87,688	14.66
4/03/2025	15.54	15.93	15.00	15.07	89,254	15.07