CBAN - COLONY BANKCORP INC
IEX Last Trade
16.56
0 0%
Share volume: 633
Last Updated: Fri 27 Dec 2024 03:07:20 PM CET
Monetary Authorities-Central Bank:
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$16.56
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $16.09 | $16.09 | $16.29 | $16.29 | $16.05 | $16.05 | $16.27 | $16.27 | 14,467 | $14,467.00 |
| 12/23/2024 | $15.99 | $15.99 | $16.41 | $16.41 | $15.98 | $15.98 | $16.10 | $16.10 | 30,386 | $30,386.00 |
| 12/20/2024 | $15.79 | $15.79 | $16.48 | $16.48 | $15.79 | $15.79 | $16.14 | $16.14 | 119,124 | $117,374.00 |
| 12/19/2024 | $16.34 | $16.34 | $16.67 | $16.67 | $15.90 | $15.90 | $16.02 | $16.02 | 38,805 | $38,805.00 |
| 12/18/2024 | $17.31 | $17.31 | $17.56 | $17.56 | $16.11 | $16.11 | $16.22 | $16.22 | 54,718 | $54,718.00 |
| 12/17/2024 | $17.25 | $17.25 | $17.41 | $17.41 | $17.11 | $17.11 | $17.17 | $17.17 | 37,774 | $37,774.00 |
| 12/16/2024 | $17.40 | $17.40 | $17.50 | $17.50 | $17.20 | $17.20 | $17.31 | $17.31 | 41,610 | $41,610.00 |
| 12/13/2024 | $17.32 | $17.32 | $17.52 | $17.52 | $17.15 | $17.15 | $17.37 | $17.37 | 38,099 | $38,099.00 |