Colony Bankcorp, Inc. (CBAN) Historical Prices & Data

Apple Inc.‪$ 346.71‬-1.02‪-0.29%‬Alphabet Inc. (google)‪$ 321.12‬0.91‪+0.28%‬Microsoft Corp.‪$ 530.05‬5.54‪+1.06%‬Tesla, Inc.‪$ 396.01‬23.79‪+6.39%‬Bitcoin‪$ 80,280.01‬125.92‪+0.16%‬ETH/USD‪$ 2,322.94‬-6.93‪-0.30%‬Gold‪$ 4,022.74‬21.86‪+0.55%‬Silver‪$ 54.14‬0.17‪+0.32%‬Crude Oil‪$ 101.01‬-2.61‪-2.52%‬Natural Gaz‪$ 2.59‬-0.04‪-1.55%‬Al Rajhi Company for Cooperative Insurance‪SAR 44.16‬2.94‪+7.13%‬SpaceX‪$ 148.26‬0.77‪+0.52%‬

Apple Inc.‪$ 346.71‬-1.02‪-0.29%‬Alphabet Inc. (google)‪$ 321.12‬0.91‪+0.28%‬Microsoft Corp.‪$ 530.05‬5.54‪+1.06%‬Tesla, Inc.‪$ 396.01‬23.79‪+6.39%‬Bitcoin‪$ 80,280.01‬125.92‪+0.16%‬ETH/USD‪$ 2,322.94‬-6.93‪-0.30%‬Gold‪$ 4,022.74‬21.86‪+0.55%‬Silver‪$ 54.14‬0.17‪+0.32%‬Crude Oil‪$ 101.01‬-2.61‪-2.52%‬Natural Gaz‪$ 2.59‬-0.04‪-1.55%‬Al Rajhi Company for Cooperative Insurance‪SAR 44.16‬2.94‪+7.13%‬SpaceX‪$ 148.26‬0.77‪+0.52%‬

NYSE

Currency in USD

20.36

+0.11 (+0.54%)

Delayed Data

Oct 23, 2026, 01:30 PM

Day's Range

20.06

20.50

52 wk Range

15.80

22.46

Historical Data

Time	Open	High	Low	Close	Volume
Jul 27, 2026	21.75	22.04	21.68	21.74	326.50K
Jul 28, 2026	21.79	22.29	21.68	22.21	176.20K
Jul 29, 2026	21.99	22.25	21.92	22.05	376.10K
Jul 30, 2026	22.00	22.10	21.58	21.75	182.20K
Jul 31, 2026	21.75	21.96	21.47	21.92	218.90K
Aug 3, 2026	22.21	22.27	21.80	21.92	361.70K
Aug 4, 2026	22.15	22.40	21.98	22.17	179.20K
Aug 5, 2026	22.21	22.21	21.82	22.13	135.50K
Aug 6, 2026	22.32	22.38	21.90	22.03	113.40K
Aug 7, 2026	21.89	22.04	21.77	22.01	136.80K

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 23, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup