Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Colony Bankcorp (CBAN.US) Share Price

Price $20.09 on 03-04-2026 at 22:47:26
Change $0.00 0%
Buy $25.00
Sell $12.40
Last Trade: -
Day's Volume: 22,217
Last Close: $20.11
Open: $19.83
ISIN: US19623P1012
Day's Range $19.80 - $20.14
52wk Range: $14.00 - $21.33
Market Capitalisation: $350.80m
VWAP: $20.07244
Shares in Issue: 17.46m

Colony Bankcorp (CBAN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Colony Bankcorp trades

Colony Bankcorp (CBAN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 19.83 20.14 19.80 20.11 22,217
2nd Apr 2026 (Thu) 19.83 20.14 19.80 20.11 22,217
1st Apr 2026 (Wed) 20.17 20.30 20.09 20.09 18,736
31st Mar 2026 (Tue) 19.76 20.11 19.66 19.97 8,714
30th Mar 2026 (Mon) 19.50 19.62 19.44 19.54 2,968
27th Mar 2026 (Fri) 19.59 19.65 19.51 19.52 4,946
26th Mar 2026 (Thu) 19.63 19.67 19.49 19.65 5,774
25th Mar 2026 (Wed) 19.63 19.68 19.44 19.68 8,295
24th Mar 2026 (Tue) 19.33 19.88 19.26 19.66 3,338
23rd Mar 2026 (Mon) 20.24 20.52 19.44 19.46 6,451
20th Mar 2026 (Fri) 19.45 19.56 19.06 19.03 3,384
19th Mar 2026 (Thu) 18.95 19.55 18.95 19.40 4,468
18th Mar 2026 (Wed) 19.31 19.38 19.02 19.08 5,993
17th Mar 2026 (Tue) 19.60 19.65 19.48 19.48 5,514
16th Mar 2026 (Mon) 19.65 19.75 19.50 19.52 1,617
13th Mar 2026 (Fri) 19.51 19.51 19.27 19.33 2,107
12th Mar 2026 (Thu) 19.12 19.45 19.12 19.40 892
11th Mar 2026 (Wed) 19.60 19.605 19.36 19.41 2,818
10th Mar 2026 (Tue) 19.775 20.01 19.51 19.71 4,131
9th Mar 2026 (Mon) 19.20 19.69 19.20 19.60 1,531
6th Mar 2026 (Fri) 19.30 19.75 19.30 19.70 1,743
5th Mar 2026 (Thu) 19.94 19.94 19.66 19.87 1,316
See more Colony Bankcorp price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered