NYSE:CBAN | Historical Stock Price | COLONY BANKCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-04-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.85$3.40$6.24$11.44$20.99$38.511998-04-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.60$4.467,900——
2012-12-28$3.74$4.6317,600——
2012-12-27$3.64$4.5113,300——
2012-12-26$3.61$4.47400——
2012-12-24$3.55$4.403,600——
2012-12-21$3.61$4.475,200——
2012-12-20$3.61$4.473,500——
2012-12-19$3.71$4.597,200——
2012-12-18$3.76$4.66900——
2012-12-17$3.71$4.59800——
2012-12-14$3.80$4.711,100——
2012-12-13$3.68$4.56400——
2012-12-12$3.60$4.4642,500——
2012-12-11$3.78$4.68100——
2012-12-10$3.80$4.711,500——
2012-12-07$3.80$4.714,900——
2012-12-06$3.97$4.924,400——
2012-12-05$3.78$4.68900——
2012-12-04$3.66$4.536,300——
2012-12-03$3.80$4.714,000——
2012-11-30$3.82$4.734,500——
2012-11-29$3.84$4.760——
2012-11-28$3.84$4.76300——
2012-11-27$3.80$4.71100——
2012-11-26$3.80$4.71800——
2012-11-23$3.75$4.640——
2012-11-21$3.75$4.64300——
2012-11-20$3.71$4.590——
2012-11-19$3.71$4.59500——
2012-11-16$3.94$4.88100——
2012-11-15$3.82$4.732,600——
2012-11-14$3.78$4.68100——
2012-11-13$3.70$4.58400——
2012-11-12$3.70$4.582,600——
2012-11-09$3.80$4.712,500——
2012-11-08$3.78$4.68100——
2012-11-07$3.82$4.73500——
2012-11-06$3.85$4.771,200——
2012-11-05$3.76$4.66200——
2012-11-02$3.76$4.661,600——
2012-11-01$3.67$4.552,700——
2012-10-31$3.98$4.932,200——
2012-10-26$3.74$4.63100——
2012-10-25$3.76$4.6610,300——
2012-10-24$3.98$4.932,600——
2012-10-23$3.99$4.941,600——
2012-10-22$3.93$4.871,900——
2012-10-19$3.58$4.4331,300——
2012-10-18$4.00$4.95200——
2012-10-17$4.10$5.08900——
2012-10-16$3.95$4.894,700——
2012-10-15$4.23$5.244,100——
2012-10-12$4.01$4.972,000——
2012-10-11$3.81$4.7236,500——
2012-10-10$4.25$5.2617,100——
2012-10-09$4.17$5.164,100——
2012-10-08$3.89$4.825,600——
2012-10-05$3.82$4.733,400——
2012-10-04$3.80$4.711,500——
2012-10-03$3.75$4.640——
2012-10-02$3.75$4.64300——
2012-10-01$3.70$4.582,500——
2012-09-28$3.68$4.563,600——
2012-09-27$3.79$4.69100——
2012-09-26$3.70$4.58100——
2012-09-25$3.68$4.56100——
2012-09-24$3.66$4.532,400——
2012-09-21$3.93$4.873,300——
2012-09-20$3.79$4.691,100——
2012-09-19$3.67$4.551,300——
2012-09-18$3.69$4.579,000——
2012-09-17$3.70$4.588,000——
2012-09-14$3.46$4.29106,300——
2012-09-13$3.80$4.7125,600——
2012-09-12$4.09$5.0710,900——
2012-09-11$4.09$5.071,200——
2012-09-10$4.39$5.446,900——
2012-09-07$4.37$5.417,400——
2012-09-06$4.00$4.955,500——
2012-09-05$3.97$4.92300——
2012-09-04$3.98$4.930——
2012-08-31$3.98$4.931,000——
2012-08-30$4.20$5.20400——
2012-08-29$4.13$5.120——
2012-08-28$4.13$5.120——
2012-08-27$4.13$5.12200——
2012-08-24$4.19$5.193,800——
2012-08-23$4.15$5.14700——
2012-08-22$4.10$5.082,700——
2012-08-21$4.19$5.19800——
2012-08-20$3.99$4.941,400——
2012-08-17$4.19$5.192,800——
2012-08-16$4.00$4.952,900——
2012-08-15$4.05$5.02400——
2012-08-14$4.16$5.150——
2012-08-13$4.16$5.150——
2012-08-10$4.16$5.15100——
2012-08-09$4.00$4.950——
2012-08-08$4.00$4.95100——
2012-08-07$4.02$4.98200——
2012-08-06$4.15$5.142,800——
2012-08-03$4.26$5.285,000——
2012-08-02$4.18$5.182,000——
2012-08-01$4.00$4.950——
2012-07-31$4.00$4.955,700——
2012-07-30$4.00$4.951,500——
2012-07-27$3.95$4.898,800——
2012-07-26$4.25$5.2613,100——
2012-07-25$4.91$6.08300——
2012-07-24$4.75$5.882,000——
2012-07-23$4.65$5.763,600——
2012-07-20$4.90$6.07100——
2012-07-19$5.10$6.321,700——
2012-07-18$4.90$6.073,800——
2012-07-17$5.07$6.281,400——
2012-07-16$5.00$6.1914,300——
2012-07-13$4.62$5.722,000——
2012-07-12$4.98$6.172,200——
2012-07-11$5.18$6.425,700——
2012-07-10$4.80$5.942,400——
2012-07-09$4.65$5.763,000——
2012-07-06$4.59$5.682,500——
2012-07-05$4.79$5.930——
2012-07-03$4.79$5.935,700——
2012-07-02$5.21$6.454,800——
2012-06-29$4.73$5.862,500——
2012-06-28$5.00$6.199,600——
2012-06-27$5.35$6.632,000——
2012-06-26$5.02$6.224,100——
2012-06-25$5.52$6.842,100——
2012-06-22$5.11$6.333,700——
2012-06-21$5.57$6.901,700——
2012-06-20$5.91$7.3212,600——
2012-06-19$5.94$7.36100——
2012-06-18$5.99$7.423,100——
2012-06-15$5.84$7.233,600——
2012-06-14$5.80$7.181,700——
2012-06-13$5.46$6.764,600——
2012-06-12$6.50$8.051,900——
2012-06-11$5.70$7.067,000——
2012-06-08$6.90$8.553,400——
2012-06-07$7.25$8.9813,300——
2012-06-06$7.57$9.3810,300——
2012-06-05$6.05$7.4917,600——
2012-06-04$5.19$6.432,800——
2012-06-01$5.18$6.422,700——
2012-05-31$5.00$6.19300——
2012-05-30$4.98$6.173,700——
2012-05-29$5.24$6.493,000——
2012-05-25$5.16$6.397,300——
2012-05-24$4.50$5.571,800——
2012-05-23$4.20$5.201,600——
2012-05-22$4.31$5.341,600——
2012-05-21$4.38$5.421,800——
2012-05-18$4.45$5.511,800——
2012-05-17$4.40$5.453,000——
2012-05-16$4.49$5.563,600——
2012-05-15$4.16$5.152,400——
2012-05-14$4.50$5.572,000——
2012-05-11$4.27$5.2917,900——
2012-05-10$4.10$5.082,500——
2012-05-09$4.18$5.18200——
2012-05-08$4.06$5.03300——
2012-05-07$4.17$5.1611,000——
2012-05-04$4.20$5.20700——
2012-05-03$4.02$4.983,200——
2012-05-02$4.21$5.210——
2012-05-01$4.21$5.211,100——
2012-04-30$4.21$5.210——
2012-04-27$4.21$5.210——
2012-04-26$4.21$5.21700——
2012-04-25$4.22$5.23400——
2012-04-24$4.22$5.235,100——
2012-04-23$4.17$5.161,000——
2012-04-20$4.20$5.203,900——
2012-04-19$4.00$4.950——
2012-04-18$4.00$4.953,200——
2012-04-17$3.95$4.897,100——
2012-04-16$4.24$5.252,800——
2012-04-13$4.23$5.240——
2012-04-12$4.23$5.240——
2012-04-11$4.23$5.242,800——
2012-04-10$4.10$5.081,200——
2012-04-09$3.95$4.899,900——
2012-04-05$3.99$4.9414,000——
2012-04-04$3.84$4.761,300——
2012-04-03$3.80$4.714,000——
2012-04-02$3.80$4.711,000——
2012-03-30$3.75$4.648,000——
2012-03-29$3.82$4.73900——
2012-03-28$3.76$4.662,400——
2012-03-27$3.89$4.820——
2012-03-26$3.89$4.82500——
2012-03-23$3.95$4.895,800——
2012-03-22$3.82$4.73800——
2012-03-21$3.79$4.69200——
2012-03-20$3.75$4.64300——
2012-03-19$3.75$4.64200——
2012-03-16$3.80$4.712,100——
2012-03-15$3.89$4.823,100——
2012-03-14$3.87$4.79400——
2012-03-13$3.73$4.620——
2012-03-12$3.73$4.620——
2012-03-09$3.73$4.62300——
2012-03-08$3.76$4.66900——
2012-03-07$3.80$4.710——
2012-03-06$3.80$4.711,300——
2012-03-05$3.80$4.7113,000——
2012-03-02$3.85$4.77300——
2012-03-01$4.00$4.95500——
2012-02-29$3.94$4.884,200——
2012-02-28$3.98$4.938,100——
2012-02-27$3.95$4.892,300——
2012-02-24$3.90$4.838,800——
2012-02-23$3.94$4.886,300——
2012-02-22$3.87$4.793,700——
2012-02-21$3.85$4.772,300——
2012-02-17$4.06$5.03900——
2012-02-16$3.87$4.794,200——
2012-02-15$3.82$4.735,300——
2012-02-14$4.12$5.104,200——
2012-02-13$4.53$5.6119,500——
2012-02-10$4.87$6.0317,400——
2012-02-09$5.05$6.2536,500——
2012-02-08$4.94$6.1226,900——
2012-02-07$3.84$4.7633,500——
2012-02-06$3.22$3.9913,800——
2012-02-03$3.00$3.721,600——
2012-02-02$3.00$3.722,900——
2012-02-01$3.00$3.7228,000——
2012-01-31$2.77$3.434,900——
2012-01-30$2.61$3.234,000——
2012-01-27$2.75$3.417,800——
2012-01-26$2.68$3.326,300——
2012-01-25$2.58$3.20900——
2012-01-24$2.51$3.117,100——
2012-01-23$2.49$3.084,800——
2012-01-20$2.08$2.58500——
2012-01-19$1.97$2.4414,300——
2012-01-18$1.91$2.371,400——
2012-01-17$1.90$2.351,100——
2012-01-13$1.94$2.404,500——
2012-01-12$1.95$2.4212,300——
2012-01-11$1.95$2.426,000——
2012-01-10$1.95$2.4211,200——
2012-01-09$1.95$2.42400——
2012-01-06$1.99$2.4610,000——
2012-01-05$1.98$2.458,600——
2012-01-04$2.05$2.5425,700——
2012-01-03$2.10$2.603,500——