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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.50$21.234,800——
2019-12-30$16.25$20.906,200——
2019-12-27$16.45$21.1610,600——
2019-12-26$16.40$21.1010,500——
2019-12-24$16.22$20.87800——
2019-12-23$16.21$20.855,300——
2019-12-20$16.10$20.7117,300——
2019-12-19$16.18$20.813,200——
2019-12-18$16.06$20.6611,600——
2019-12-17$16.29$20.965,800——
2019-12-16$16.38$21.078,700——
2019-12-13$16.15$20.782,200——
2019-12-12$16.22$20.879,800——
2019-12-11$16.25$20.903,900——
2019-12-10$16.24$20.8910,000——
2019-12-09$15.87$20.426,600——
2019-12-06$15.86$20.4016,500——
2019-12-05$15.75$20.268,500——
2019-12-04$16.05$20.652,900——
2019-12-03$16.02$20.614,200——
2019-12-02$15.93$20.493,500——
2019-11-29$16.21$20.851,700——
2019-11-27$16.19$20.832,400——
2019-11-26$16.15$20.7810,500——
2019-11-25$15.81$20.347,500——
2019-11-22$15.68$20.171,600——
2019-11-21$15.84$20.3814,600——
2019-11-20$15.42$19.8415,300——
2019-11-19$15.75$20.269,200——
2019-11-18$15.56$20.025,900——
2019-11-15$15.69$20.187,100——
2019-11-14$15.45$19.875,100——
2019-11-13$15.57$20.035,200——
2019-11-12$15.65$20.135,600——
2019-11-11$15.70$20.201,800——
2019-11-08$15.60$20.0712,800——
2019-11-07$15.63$20.1115,600——
2019-11-06$15.58$20.042,300——
2019-11-05$15.71$20.2111,400——
2019-11-04$15.70$20.206,700——
2019-11-01$15.75$20.264,100——
2019-10-31$15.54$19.996,400——
2019-10-30$15.55$20.0010,800——
2019-10-29$15.68$20.075,200——
2019-10-28$15.53$19.883,300——
2019-10-25$15.55$19.915,300——
2019-10-24$15.62$20.002,200——
2019-10-23$15.63$20.017,900——
2019-10-22$15.73$20.143,500——
2019-10-21$15.75$20.163,900——
2019-10-18$15.75$20.1612,600——
2019-10-17$15.79$20.223,000——
2019-10-16$15.69$20.095,000——
2019-10-15$15.87$20.322,000——
2019-10-14$15.75$20.162,300——
2019-10-11$15.60$19.9712,900——
2019-10-10$15.30$19.593,500——
2019-10-09$15.35$19.652,500——
2019-10-08$15.45$19.782,100——
2019-10-07$15.42$19.745,900——
2019-10-04$15.08$19.315,400——
2019-10-03$15.09$19.323,200——
2019-10-02$14.96$19.154,300——
2019-10-01$15.24$19.512,400——
2019-09-30$15.35$19.656,900——
2019-09-27$15.35$19.654,400——
2019-09-26$15.37$19.6811,100——
2019-09-25$15.67$20.0614,400——
2019-09-24$15.74$20.1524,200——
2019-09-23$15.90$20.362,800——
2019-09-20$16.25$20.8034,500——
2019-09-19$15.78$20.206,200——
2019-09-18$16.13$20.658,500——
2019-09-17$16.13$20.6519,400——
2019-09-16$16.05$20.556,100——
2019-09-13$15.73$20.149,500——
2019-09-12$16.15$20.6810,400——
2019-09-11$15.58$19.952,300——
2019-09-10$15.36$19.662,500——
2019-09-09$15.34$19.644,000——
2019-09-06$15.25$19.522,600——
2019-09-05$15.45$19.789,100——
2019-09-04$15.66$20.052,800——
2019-09-03$15.49$19.833,000——
2019-08-30$15.96$20.433,300——
2019-08-29$15.89$20.346,300——
2019-08-28$15.90$20.365,300——
2019-08-27$15.82$20.257,200——
2019-08-26$16.33$20.9115,500——
2019-08-23$15.70$20.108,100——
2019-08-22$15.74$20.155,800——
2019-08-21$15.99$20.478,200——
2019-08-20$16.15$20.682,300——
2019-08-19$16.50$21.128,800——
2019-08-16$16.08$20.594,200——
2019-08-15$15.88$20.335,900——
2019-08-14$15.76$20.185,600——
2019-08-13$16.25$20.803,700——
2019-08-12$16.36$20.945,200——
2019-08-09$16.21$20.753,600——
2019-08-08$16.51$21.147,800——
2019-08-07$15.95$20.424,300——
2019-08-06$16.05$20.553,800——
2019-08-05$16.07$20.573,900——
2019-08-02$16.13$20.653,100——
2019-08-01$16.57$21.217,600——
2019-07-31$16.75$21.4410,100——
2019-07-30$16.70$21.3811,000——
2019-07-29$16.31$20.784,400——
2019-07-26$16.45$20.967,100——
2019-07-25$16.30$20.772,800——
2019-07-24$16.30$20.774,900——
2019-07-23$16.41$20.913,200——
2019-07-22$16.44$20.954,400——
2019-07-19$16.68$21.265,800——
2019-07-18$16.38$20.874,500——
2019-07-17$16.06$20.479,300——
2019-07-16$16.41$20.9112,100——
2019-07-15$16.33$20.8112,100——
2019-07-12$16.46$20.9812,300——
2019-07-11$16.60$21.1511,400——
2019-07-10$16.72$21.3110,700——
2019-07-09$16.90$21.547,900——
2019-07-08$17.22$21.9415,800——
2019-07-05$16.94$21.5910,300——
2019-07-03$16.98$21.643,600——
2019-07-02$16.96$21.6150,500——
2019-07-01$16.92$21.5674,300——
2019-06-28$16.95$21.60918,400——
2019-06-27$17.00$21.6668,700——
2019-06-26$17.00$21.6630,900——
2019-06-25$16.66$21.2313,600——
2019-06-24$16.35$20.8427,700——
2019-06-21$16.75$21.3547,500——
2019-06-20$16.75$21.3512,500——
2019-06-19$16.75$21.3516,400——
2019-06-18$16.60$21.1523,100——
2019-06-17$16.75$21.3522,000——
2019-06-14$16.97$21.6313,100——
2019-06-13$16.91$21.5519,200——
2019-06-12$16.92$21.5630,100——
2019-06-11$16.91$21.5529,200——
2019-06-10$16.72$21.3123,900——
2019-06-07$16.54$21.0831,000——
2019-06-06$16.75$21.3513,900——
2019-06-05$16.85$21.4712,900——
2019-06-04$16.81$21.4215,800——
2019-06-03$16.99$21.659,400——
2019-05-31$16.70$21.2819,700——
2019-05-30$17.00$21.6621,100——
2019-05-29$16.60$21.1540,400——
2019-05-28$16.70$21.2813,200——
2019-05-24$16.75$21.3511,200——
2019-05-23$16.52$21.0514,800——
2019-05-22$16.76$21.3622,200——
2019-05-21$17.00$21.6633,300——
2019-05-20$16.97$21.6337,700——
2019-05-17$17.20$21.9213,000——
2019-05-16$17.25$21.989,700——
2019-05-15$17.25$21.9822,000——
2019-05-14$17.20$21.9222,100——
2019-05-13$17.28$22.0214,000——
2019-05-10$17.69$22.5454,300——
2019-05-09$17.37$22.1412,200——
2019-05-08$17.20$21.9217,100——
2019-05-07$17.41$22.191,100——
2019-05-06$17.40$22.1724,000——
2019-05-03$17.57$22.397,400——
2019-05-02$17.53$22.341,700——
2019-05-01$17.29$22.032,800——
2019-04-30$17.11$21.8011,500——
2019-04-29$17.03$21.704,700——
2019-04-26$17.44$22.131,900——
2019-04-25$17.22$21.85800——
2019-04-24$16.75$21.25200——
2019-04-23$16.99$21.56200——
2019-04-22$16.99$21.566,400——
2019-04-18$17.09$21.694,600——
2019-04-17$16.83$21.3610,400——
2019-04-16$17.12$21.728,500——
2019-04-15$17.75$22.523,600——
2019-04-12$17.75$22.528,400——
2019-04-11$17.15$21.7612,000——
2019-04-10$16.61$21.0819,100——
2019-04-09$17.97$22.8016,200——
2019-04-08$17.70$22.464,800——
2019-04-05$17.49$22.199,600——
2019-04-04$18.00$22.843,900——
2019-04-03$16.44$20.8654,700——
2019-04-02$17.00$21.575,600——
2019-04-01$17.02$21.608,300——
2019-03-29$17.10$21.702,600——
2019-03-28$17.11$21.714,100——
2019-03-27$17.00$21.576,600——
2019-03-26$16.55$21.002,200——
2019-03-25$16.55$21.003,000——
2019-03-22$16.50$20.941,300——
2019-03-21$16.40$20.813,000——
2019-03-20$16.70$21.194,100——
2019-03-19$17.67$22.42800——
2019-03-18$17.67$22.42600——
2019-03-15$17.67$22.428,200——
2019-03-14$17.80$22.594,300——
2019-03-13$17.50$22.214,800——
2019-03-12$16.98$21.551,200——
2019-03-11$16.50$20.94500——
2019-03-08$17.40$22.08400——
2019-03-07$17.05$21.63700——
2019-03-06$17.40$22.082,400——
2019-03-05$16.51$20.950——
2019-03-04$16.51$20.951,100——
2019-03-01$16.08$20.40100——
2019-02-28$16.08$20.400——
2019-02-27$16.08$20.40100——
2019-02-26$16.58$21.041,900——
2019-02-25$16.08$20.402,700——
2019-02-22$16.35$20.754,000——
2019-02-21$16.04$20.357,400——
2019-02-20$15.63$19.836,800——
2019-02-19$15.81$20.068,400——
2019-02-15$15.85$20.11900——
2019-02-14$15.85$20.111,200——
2019-02-13$16.22$20.585,900——
2019-02-12$16.00$20.30600——
2019-02-11$15.66$19.87600——
2019-02-08$15.95$20.241,100——
2019-02-07$16.00$20.30100——
2019-02-06$15.71$19.93100——
2019-02-05$15.71$19.9314,600——
2019-02-04$15.75$19.985,000——
2019-02-01$15.60$19.791,300——
2019-01-31$15.70$19.921,500——
2019-01-30$15.50$19.672,200——
2019-01-29$15.75$19.9819,200——
2019-01-28$15.75$19.89200——
2019-01-25$15.75$19.89100——
2019-01-24$15.75$19.893,100——
2019-01-23$15.33$19.361,100——
2019-01-22$15.69$19.81100——
2019-01-18$15.69$19.81100——
2019-01-17$15.69$19.81400——
2019-01-16$15.50$19.571,000——
2019-01-15$15.03$18.981,000——
2019-01-14$15.36$19.40300——
2019-01-11$15.36$19.401,600——
2019-01-10$15.08$19.04400——
2019-01-09$15.32$19.35200——
2019-01-08$15.32$19.354,000——
2019-01-07$15.19$19.182,000——
2019-01-04$14.53$18.35700——
2019-01-03$14.57$18.40300——
2019-01-02$14.60$18.44100——