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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.65$19.4717,200——
2020-12-30$14.57$19.367,300——
2020-12-29$14.14$18.795,400——
2020-12-28$14.05$18.675,700——
2020-12-24$14.13$18.782,600——
2020-12-23$14.45$19.204,700——
2020-12-22$14.28$18.971,400——
2020-12-21$14.08$18.714,300——
2020-12-18$14.12$18.7696,100——
2020-12-17$14.10$18.745,100——
2020-12-16$14.14$18.795,100——
2020-12-15$14.27$18.967,700——
2020-12-14$14.20$18.879,500——
2020-12-11$14.69$19.5210,400——
2020-12-10$14.51$19.283,700——
2020-12-09$14.15$18.8024,200——
2020-12-08$14.86$19.753,800——
2020-12-07$13.95$18.5410,600——
2020-12-04$14.31$19.012,800——
2020-12-03$13.83$18.382,300——
2020-12-02$13.97$18.566,600——
2020-12-01$14.41$19.158,600——
2020-11-30$14.26$18.955,300——
2020-11-27$14.06$18.685,800——
2020-11-25$13.60$18.0718,200——
2020-11-24$14.00$18.6023,100——
2020-11-23$13.38$17.784,200——
2020-11-20$13.15$17.474,600——
2020-11-19$13.31$17.692,100——
2020-11-18$12.97$17.234,000——
2020-11-17$12.73$16.917,600——
2020-11-16$13.31$17.6923,900——
2020-11-13$13.00$17.2718,400——
2020-11-12$13.01$17.2913,400——
2020-11-11$13.27$17.639,000——
2020-11-10$13.17$17.5013,600——
2020-11-09$12.82$17.0312,500——
2020-11-06$12.41$16.495,100——
2020-11-05$12.85$17.072,900——
2020-11-04$12.62$16.773,300——
2020-11-03$12.90$17.1411,300——
2020-11-02$12.84$17.063,400——
2020-10-30$12.53$16.653,600——
2020-10-29$12.80$17.0116,000——
2020-10-28$12.21$16.0916,500——
2020-10-27$12.29$16.204,100——
2020-10-26$12.58$16.584,300——
2020-10-23$12.75$16.8010,400——
2020-10-22$12.40$16.3413,600——
2020-10-21$12.33$16.252,700——
2020-10-20$12.38$16.321,400——
2020-10-19$12.24$16.131,800——
2020-10-16$12.23$16.123,800——
2020-10-15$12.70$16.745,200——
2020-10-14$12.25$16.1413,200——
2020-10-13$11.82$15.589,000——
2020-10-12$12.24$16.1311,000——
2020-10-09$11.40$15.0222,900——
2020-10-08$11.00$14.5028,800——
2020-10-07$10.80$14.2313,300——
2020-10-06$10.45$13.776,400——
2020-10-05$10.73$14.147,600——
2020-10-02$10.39$13.694,100——
2020-10-01$10.57$13.935,200——
2020-09-30$10.75$14.172,300——
2020-09-29$10.80$14.2312,100——
2020-09-28$10.43$13.7513,800——
2020-09-25$9.89$13.035,500——
2020-09-24$9.88$13.023,200——
2020-09-23$9.56$12.6019,200——
2020-09-22$9.66$12.7317,700——
2020-09-21$10.20$13.4410,500——
2020-09-18$10.75$14.1721,300——
2020-09-17$10.44$13.762,700——
2020-09-16$10.44$13.764,700——
2020-09-15$10.47$13.80700——
2020-09-14$10.80$14.234,700——
2020-09-11$10.45$13.773,200——
2020-09-10$10.60$13.973,600——
2020-09-09$10.54$13.899,200——
2020-09-08$10.53$13.8829,900——
2020-09-04$10.70$14.1015,000——
2020-09-03$10.62$14.0016,400——
2020-09-02$11.00$14.506,700——
2020-09-01$11.17$14.725,400——
2020-08-31$11.00$14.509,200——
2020-08-28$11.35$14.963,700——
2020-08-27$11.00$14.5010,100——
2020-08-26$10.75$14.172,600——
2020-08-25$10.92$14.391,000——
2020-08-24$11.19$14.752,400——
2020-08-21$11.20$14.7610,900——
2020-08-20$11.32$14.923,000——
2020-08-19$11.10$14.635,000——
2020-08-18$11.10$14.632,200——
2020-08-17$11.23$14.802,000——
2020-08-14$11.42$15.052,400——
2020-08-13$11.22$14.7913,900——
2020-08-12$11.66$15.371,800——
2020-08-11$11.07$14.598,200——
2020-08-10$10.88$14.348,300——
2020-08-07$10.51$13.854,400——
2020-08-06$10.70$14.102,200——
2020-08-05$11.00$14.364,600——
2020-08-04$10.53$13.752,700——
2020-08-03$10.85$14.174,200——
2020-07-31$10.67$13.9312,600——
2020-07-30$10.71$13.994,600——
2020-07-29$11.24$14.6831,600——
2020-07-28$10.85$14.175,000——
2020-07-27$10.50$13.7111,800——
2020-07-24$10.40$13.5810,400——
2020-07-23$10.37$13.545,200——
2020-07-22$10.60$13.843,000——
2020-07-21$10.79$14.0910,400——
2020-07-20$10.47$13.679,000——
2020-07-17$10.30$13.4512,400——
2020-07-16$10.68$13.9516,900——
2020-07-15$10.91$14.2514,700——
2020-07-14$10.64$13.8911,300——
2020-07-13$10.40$13.5819,700——
2020-07-10$10.97$14.3315,900——
2020-07-09$9.99$13.0561,900——
2020-07-08$10.70$13.976,500——
2020-07-07$10.76$14.057,800——
2020-07-06$11.34$14.815,100——
2020-07-02$11.77$15.376,200——
2020-07-01$12.01$15.689,700——
2020-06-30$11.77$15.374,200——
2020-06-29$12.09$15.7920,100——
2020-06-26$11.13$14.5338,500——
2020-06-25$12.44$16.258,600——
2020-06-24$11.84$15.4611,900——
2020-06-23$12.62$16.4859,600——
2020-06-22$12.29$16.0534,100——
2020-06-19$11.85$15.4744,200——
2020-06-18$11.76$15.3625,000——
2020-06-17$11.93$15.5817,300——
2020-06-16$12.46$16.275,700——
2020-06-15$12.63$16.4911,200——
2020-06-12$11.85$15.4711,200——
2020-06-11$11.51$15.0322,500——
2020-06-10$12.96$16.9211,500——
2020-06-09$12.80$16.7215,500——
2020-06-08$13.90$18.1522,200——
2020-06-05$13.70$17.8912,400——
2020-06-04$13.15$17.1713,300——
2020-06-03$12.44$16.2511,100——
2020-06-02$11.23$14.6722,400——
2020-06-01$12.04$15.7216,100——
2020-05-29$12.72$16.6112,400——
2020-05-28$12.80$16.7227,400——
2020-05-27$12.51$16.3415,900——
2020-05-26$11.78$15.3817,100——
2020-05-22$10.73$14.0116,800——
2020-05-21$10.56$13.796,200——
2020-05-20$10.74$14.039,200——
2020-05-19$10.23$13.3611,200——
2020-05-18$11.00$14.3616,300——
2020-05-15$10.25$13.397,600——
2020-05-14$9.79$12.7831,700——
2020-05-13$9.16$11.9628,000——
2020-05-12$9.71$12.6819,400——
2020-05-11$10.99$14.3511,000——
2020-05-08$11.32$14.7811,200——
2020-05-07$11.27$14.7211,700——
2020-05-06$11.80$15.2821,800——
2020-05-05$11.41$14.7712,400——
2020-05-04$12.75$16.5120,800——
2020-05-01$11.69$15.1411,100——
2020-04-30$12.60$16.3125,600——
2020-04-29$13.05$16.9024,100——
2020-04-28$11.15$14.449,900——
2020-04-27$11.21$14.5123,300——
2020-04-24$10.78$13.966,200——
2020-04-23$10.60$13.739,200——
2020-04-22$10.90$14.1115,800——
2020-04-21$10.08$13.0513,900——
2020-04-20$10.26$13.2811,000——
2020-04-17$10.87$14.0714,500——
2020-04-16$10.37$13.4320,100——
2020-04-15$11.10$14.379,000——
2020-04-14$12.01$15.5522,200——
2020-04-13$12.20$15.803,700——
2020-04-09$12.08$15.6422,200——
2020-04-08$11.91$15.4212,100——
2020-04-07$11.34$14.6813,700——
2020-04-06$11.67$15.1120,700——
2020-04-03$11.00$14.249,500——
2020-04-02$11.34$14.6816,300——
2020-04-01$11.54$14.9417,400——
2020-03-31$12.50$16.1920,800——
2020-03-30$12.45$16.1220,900——
2020-03-27$12.90$16.7024,000——
2020-03-26$12.33$15.9742,500——
2020-03-25$12.00$15.5420,700——
2020-03-24$11.76$15.2337,500——
2020-03-23$11.24$14.5519,000——
2020-03-20$12.00$15.5432,700——
2020-03-19$11.23$14.5427,800——
2020-03-18$11.16$14.4512,900——
2020-03-17$12.49$16.1724,700——
2020-03-16$10.79$13.9722,700——
2020-03-13$12.75$16.5115,100——
2020-03-12$12.20$15.8019,400——
2020-03-11$12.37$16.0216,800——
2020-03-10$12.52$16.2149,200——
2020-03-09$12.32$15.9515,800——
2020-03-06$13.16$17.0414,300——
2020-03-05$13.70$17.748,200——
2020-03-04$13.97$18.096,400——
2020-03-03$13.87$17.9644,200——
2020-03-02$14.76$19.1113,100——
2020-02-28$14.87$19.2519,900——
2020-02-27$14.65$18.9710,000——
2020-02-26$14.94$19.342,800——
2020-02-25$14.98$19.4016,300——
2020-02-24$15.07$19.515,000——
2020-02-21$15.03$19.468,400——
2020-02-20$15.03$19.461,900——
2020-02-19$15.02$19.458,600——
2020-02-18$15.12$19.5817,500——
2020-02-14$15.16$19.635,400——
2020-02-13$15.28$19.7823,400——
2020-02-12$15.11$19.564,900——
2020-02-11$15.17$19.6411,000——
2020-02-10$15.25$19.754,000——
2020-02-07$15.32$19.842,500——
2020-02-06$15.35$19.886,700——
2020-02-05$15.47$20.032,700——
2020-02-04$15.30$19.819,400——
2020-02-03$15.26$19.768,300——
2020-01-31$15.35$19.888,000——
2020-01-30$15.44$19.994,800——
2020-01-29$15.39$19.804,300——
2020-01-28$15.49$19.934,400——
2020-01-27$15.35$19.755,500——
2020-01-24$15.40$19.813,400——
2020-01-23$15.46$19.891,500——
2020-01-22$15.59$20.058,500——
2020-01-21$15.55$20.007,000——
2020-01-17$15.46$19.894,200——
2020-01-16$15.59$20.052,400——
2020-01-15$15.60$20.076,700——
2020-01-14$15.19$19.5416,500——
2020-01-13$15.09$19.4133,000——
2020-01-10$15.25$19.628,300——
2020-01-09$15.47$19.9011,300——
2020-01-08$15.38$19.786,100——
2020-01-07$15.38$19.783,600——
2020-01-06$15.54$19.992,800——
2020-01-03$15.66$20.143,900——
2020-01-02$15.79$20.3119,200——