Demo Sign up Log In

Colony Bankcorp Inc (CBAN)

Stock Price

$20.36

Current · As of: Oct 25, 2026

CBAN Stock Price

Latest$20.36as ofOct 25, 2026

Latest$20.36as ofOct 25, 2026

CBAN Close Price · excl. div ($6.40 → $20.36 · CAGR +4.1%)

Latest values, visible window

High-resolution chart · PNG

CBAN stock price history

Daily history. Dates identify market observations.

Colony Bankcorp Inc Stock Price — Daily history
Date	Stock Price
Aug 5, 2005	25
Jul 29, 2005	29
Jul 22, 2005	28
Jul 15, 2005	30
Jul 8, 2005	32
Jul 1, 2005	31
Jun 24, 2005	31
Jun 17, 2005	33
Jun 10, 2005	33
Jun 3, 2005	33
May 27, 2005	32
May 20, 2005	29
May 13, 2005	29
May 6, 2005	28
Apr 29, 2005	26
Apr 22, 2005	25
Apr 15, 2005	25
Apr 8, 2005	25
Apr 1, 2005	25
Mar 24, 2005	25
Mar 18, 2005	26
Mar 11, 2005	24
Mar 4, 2005	24
Feb 25, 2005	25
Feb 18, 2005	24
Feb 11, 2005	25
Feb 4, 2005	24
Jan 28, 2005	26
Jan 21, 2005	26
Jan 14, 2005	27
Jan 7, 2005	26
Dec 31, 2004	27
Dec 23, 2004	25
Dec 17, 2004	26
Dec 10, 2004	26
Dec 3, 2004	24
Nov 26, 2004	25
Nov 19, 2004	25
Nov 12, 2004	25
Nov 5, 2004	25
Oct 29, 2004	23
Oct 22, 2004	22
Oct 15, 2004	21
Oct 8, 2004	20
Oct 1, 2004	20
Sep 24, 2004	20
Sep 17, 2004	20
Sep 10, 2004	19
Sep 3, 2004	19
Aug 27, 2004	18
Aug 20, 2004	18
Aug 13, 2004	19
Aug 6, 2004	19
Jul 30, 2004	18
Jul 23, 2004	18
Jul 16, 2004	18
Jul 9, 2004	18
Jul 2, 2004	18
Jun 25, 2004	18
Jun 18, 2004	18
Jun 10, 2004	17
Jun 4, 2004	17
May 28, 2004	17
May 21, 2004	17
May 14, 2004	18
May 7, 2004	17
Apr 30, 2004	18
Apr 23, 2004	17
Apr 16, 2004	18
Apr 8, 2004	17
Apr 2, 2004	18
Mar 26, 2004	17
Mar 19, 2004	17
Mar 12, 2004	17
Mar 5, 2004	17
Feb 27, 2004	17
Feb 20, 2004	16
Feb 13, 2004	16
Feb 6, 2004	17
Jan 30, 2004	16
Jan 23, 2004	16
Jan 16, 2004	16
Jan 9, 2004	16
Jan 2, 2004	16
Dec 26, 2003	16
Dec 19, 2003	16
Dec 12, 2003	15
Dec 5, 2003	17
Nov 28, 2003	16
Nov 21, 2003	16
Nov 14, 2003	17
Nov 7, 2003	15
Oct 31, 2003	15
Oct 24, 2003	15
Oct 17, 2003	15
Oct 10, 2003	16
Oct 3, 2003	15
Sep 26, 2003	14
Sep 19, 2003	15
Sep 12, 2003	17

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.