Loading live market data…

Colony Bankcorp, Inc.

NYSE:CBAN

$20.4 USD

$0.09 (0.44%)

Volume
339.81K
Average Volume
307.29K
Market Capitalization
$362.92M
P/E Ratio
12.75
Dividend Yield
2.30%
Price Target
$
Year High
$21.61
Year Low
$15.80
Day High
—
Day Low
—
Payout Ratio
$0.29
Current Ratio
$0.45
Date Opening Price Closing Price %Chg Volume
2026-07-14 $20.60 $20.40 -0.97% 339.81K
2026-07-13 $20.22 $20.31 0.45% 458.11K
2026-07-10 $19.95 $20.11 0.80% 163.9K
2026-07-09 $19.75 $20.02 1.37% 322.1K
2026-07-08 $20.09 $19.79 -1.49% 241.44K
2026-07-07 $20.40 $20.17 -1.13% 241.21K
2026-07-06 $20.25 $20.41 0.79% 382.9K
2026-07-02 $20.61 $20.23 -1.84% 349.2K
2026-07-01 $20.17 $20.49 1.59% 406.02K
2026-06-30 $20.40 $20.09 -1.52% 453.51K
2026-06-29 $20.60 $20.26 -1.65% 419.9K
2026-06-26 $20.16 $20.64 2.38% 1.22M
2026-06-25 $21.06 $19.98 -5.13% 1.05M
2026-06-24 $21.13 $21.28 0.71% 348.9K
2026-06-23 $20.86 $21.08 1.05% 623.1K
2026-06-22 $20.57 $20.71 0.68% 151.85K
2026-06-18 $20.65 $20.56 -0.44% 317.43K
2026-06-17 $20.68 $20.49 -0.92% 227.2K
2026-06-16 $20.95 $20.71 -1.15% 159.83K
2026-06-15 $21.25 $20.75 -2.35% 172.3K
2026-06-12 $20.91 $21.12 1.00% 210.35K
2026-06-11 $20.80 $20.78 -0.10% 251.9K
2026-06-10 $20.61 $20.65 0.19% 185.44K
2026-06-09 $20.54 $20.50 -0.19% 206.54K
2026-06-08 $20.43 $20.45 0.10% 662.86K
2026-06-05 $20.09 $20.24 0.75% 550.5K
2026-06-04 $19.89 $20.07 0.90% 363.1K
2026-06-03 $19.74 $19.55 -0.96% 177.82K
2026-06-02 $19.60 $19.87 1.38% 318.35K
2026-06-01 $19.65 $19.72 0.36% 234.71K
2026-05-29 $19.69 $19.80 0.56% 185.4K
2026-05-28 $19.66 $19.71 0.25% 145.03K
2026-05-27 $19.98 $19.74 -1.20% 155.9K
2026-05-26 $19.86 $19.92 0.30% 143.01K
2026-05-22 $19.90 $19.80 -0.50% 189.2K
2026-05-21 $19.66 $19.79 0.66% 433.01K
2026-05-20 $19.45 $19.72 1.39% 162.1K
2026-05-19 $19.45 $19.38 -0.36% 126.7K
2026-05-18 $19.37 $19.47 0.52% 196.96K
2026-05-15 $19.41 $19.27 -0.72% 113.1K
2026-05-14 $19.50 $19.48 -0.10% 143.2K
2026-05-13 $19.32 $19.37 0.26% 160.3K
2026-05-12 $19.54 $19.47 -0.36% 185.82K
2026-05-11 $19.83 $19.54 -1.46% 179.25K
2026-05-08 $20.00 $19.85 -0.75% 237K
2026-05-07 $19.75 $19.80 0.25% 227.5K
2026-05-06 $19.74 $19.72 -0.10% 154.13K
2026-05-05 $19.54 $19.68 0.72% 187.1K
2026-05-04 $19.87 $19.43 -2.21% 288.8K
2026-05-01 $19.77 $19.83 0.30% 186.54K
2026-04-30 $19.98 $19.84 -0.70% 175.3K
2026-04-29 $19.98 $19.69 -1.45% 224.9K
2026-04-28 $20.15 $20.12 -0.15% 371.5K
2026-04-27 $19.83 $19.96 0.66% 354.14K
2026-04-24 $19.96 $19.89 -0.35% 417.13K
2026-04-23 $19.82 $19.98 0.81% 693.7K
2026-04-22 $20.80 $20.81 0.05% 214.1K
2026-04-21 $21.27 $20.62 -3.06% 244.3K
2026-04-20 $21.22 $21.23 0.05% 450.94K
2026-04-17 $21.09 $21.25 0.76% 540.53K
2026-04-16 $20.89 $20.79 -0.48% 216.31K
2026-04-15 $20.94 $20.99 0.24% 325.14K
2026-04-14 $20.83 $20.98 0.72% 308.21K
2026-04-13 $20.87 $20.94 0.34% 270.8K
2026-04-10 $21.22 $20.95 -1.27% 257.02K
2026-04-09 $20.78 $21.18 1.92% 494.04K
2026-04-08 $20.67 $20.83 0.77% 426.94K
2026-04-07 $20.22 $20.27 0.25% 370.05K
2026-04-06 $20.14 $20.27 0.65% 357.9K
2026-04-02 $19.84 $20.11 1.36% 315.2K
2026-04-01 $20.10 $20.09 -0.05% 194.85K
2026-03-31 $19.75 $19.97 1.11% 286.92K
2026-03-30 $19.59 $19.54 -0.26% 131.6K
2026-03-27 $19.48 $19.52 0.21% 94400
2026-03-26 $19.54 $19.65 0.56% 124.4K
2026-03-25 $19.75 $19.68 -0.35% 180.51K
2026-03-24 $19.26 $19.66 2.08% 263.03K
2026-03-23 $20.05 $19.46 -2.94% 610.2K
2026-03-20 $19.50 $19.03 -2.41% 813.4K
2026-03-19 $18.98 $19.40 2.21% 157.48K
2026-03-18 $19.36 $19.08 -1.45% 163.7K
2026-03-17 $19.68 $19.48 -1.02% 132.9K
2026-03-16 $19.56 $19.52 -0.20% 153.02K
2026-03-13 $19.59 $19.33 -1.33% 127.25K
2026-03-12 $19.05 $19.40 1.84% 123.23K
2026-03-11 $19.50 $19.41 -0.46% 116.14K
2026-03-10 $19.50 $19.71 1.08% 191.8K
2026-03-09 $19.50 $19.60 0.51% 163K
2026-03-06 $19.46 $19.70 1.23% 174.3K
2026-03-05 $19.90 $19.87 -0.15% 159.6K