Colony Bankcorp Stock Price History
NYSE: CBANFinanceMajor BanksUSD
19.97-0.34 (-1.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBAN price history at a glance
The price history for Colony Bankcorp (CBAN) on this page begins on March 30, 1998, when the stock closed at $9.60; it most recently closed at $19.97 on October 5, 2026. The highest price in this record is $34.00, reached on June 6, 2005; the latest close is 41.3% below that peak. Across the 27 complete calendar years in the table, CBAN finished higher in 16 and lower in 11. Its best year was 2004 (+68.3%) and its worst was 2008 (-45.2%).
Over roughly 29 years the share price changed +108.0%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, CBAN has gained 24.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $34.00
- Date of high
- Jun 6, 2005
- Low since 1998
- $1.90
- Date of low
- Jan 16, 2012
- 52-week high
- $22.46
- 52-week low
- $15.80
- Last close
- $19.97
CBAN returns
1 week
-2.35%
1 month
-6.24%
3 months
-0.70%
6 months
-4.68%
Year to date
+12.07%
1 year
+24.35%
3 years
+102.74%
5 years
+6.73%
CBAN price return, excluding dividends.
CBAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.97 | +12.76% |
| 2025 | 17.71 | +12.44% |
| 2024 | 15.75 | +18.42% |
| 2023 | 13.30 | +4.81% |
| 2022 | 12.69 | -25.66% |
| 2021 | 17.07 | +16.52% |
| 2020 | 14.65 | -6.45% |
| 2019 | 15.66 | +7.78% |
| 2018 | 14.53 | -0.48% |
| 2017 | 14.60 | +10.61% |
| 2016 | 13.20 | +38.51% |
| 2015 | 9.53 | +20.94% |
| 2014 | 7.88 | +30.46% |
| 2013 | 6.04 | +61.07% |
| 2012 | 3.75 | +67.41% |
| 2011 | 2.24 | -44.42% |
| 2010 | 4.03 | -12.58% |
| 2009 | 4.61 | -42.59% |
| 2008 | 8.03 | -45.15% |
| 2007 | 14.64 | -17.29% |
| 2006 | 17.70 | -29.14% |
| 2005 | 24.98 | -8.16% |
| 2004 | 27.20 | +68.32% |
| 2003 | 16.16 | +58.81% |
| 2002 | 10.18 | +18.66% |
| 2001 | 8.58 | +34.00% |
| 2000 | 6.40 | -25.93% |
| 1999 | 8.64 | +5.88% |
| 1998* | 8.16 | -15.00% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
CBAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.24 | 20.30 | 19.97 | 19.97 | -1.67% | |
| 19.93 | 20.44 | 19.93 | 20.31 | +0.94% | |
| 20.23 | 20.31 | 19.99 | 20.12 | -1.52% | |
| 20.52 | 20.67 | 20.37 | 20.43 | +0.10% | |
| 20.55 | 20.58 | 20.26 | 20.41 | -0.20% | |
| 20.45 | 20.66 | 20.28 | 20.45 | +0.79% | |
| 20.09 | 20.30 | 19.69 | 20.29 | +0.74% | |
| 20.59 | 20.59 | 20.04 | 20.14 | -1.23% | |
| 20.61 | 20.66 | 20.05 | 20.39 | -0.92% | |
| 20.72 | 20.78 | 20.53 | 20.58 | -0.48% | |
| 20.78 | 21.00 | 20.64 | 20.68 | -0.29% | |
| 20.51 | 20.74 | 20.40 | 20.74 | +1.47% | |
| 20.83 | 21.15 | 20.41 | 20.44 | -1.97% | |
| 21.00 | 21.21 | 20.77 | 20.85 | +0.24% | |
| 20.82 | 21.05 | 20.57 | 20.80 | +0.43% | |
| 20.99 | 21.02 | 20.50 | 20.71 | -1.00% | |
| 21.23 | 21.39 | 20.81 | 20.92 | -0.66% | |
| 21.47 | 21.53 | 20.78 | 21.06 | -1.86% | |
| 21.47 | 21.71 | 21.29 | 21.46 | +0.28% | |
| 21.42 | 21.66 | 21.26 | 21.40 | -0.28% | |
| 21.68 | 21.68 | 21.26 | 21.46 | 0.00% | |
| 21.29 | 21.49 | 21.13 | 21.46 | +0.75% | |
| 21.24 | 21.37 | 20.98 | 21.30 | -0.05% | |
| 21.69 | 21.69 | 21.30 | 21.31 | -2.02% | |
| 21.68 | 21.78 | 21.33 | 21.75 | +1.12% | |
| 21.43 | 21.58 | 21.33 | 21.51 | +1.03% | |
| 21.06 | 21.47 | 21.06 | 21.29 | +1.53% | |
| 21.07 | 21.23 | 20.92 | 20.97 | -0.85% | |
| 21.19 | 21.40 | 21.05 | 21.15 | -0.89% | |
| 21.26 | 21.47 | 21.17 | 21.34 | +0.23% | |
| 21.09 | 21.36 | 20.81 | 21.29 | +0.57% | |
| 21.23 | 21.34 | 21.05 | 21.17 | -0.05% | |
| 21.53 | 21.53 | 21.09 | 21.18 | -0.94% | |
| 21.55 | 21.75 | 21.33 | 21.38 | -0.47% | |
| 21.50 | 21.52 | 21.19 | 21.48 | +0.47% | |
| 21.25 | 21.46 | 20.24 | 21.38 | -0.28% | |
| 22.04 | 22.30 | 21.38 | 21.44 | -2.59% | |
| 22.25 | 22.25 | 21.86 | 22.01 | -0.36% | |
| 22.19 | 22.30 | 22.01 | 22.09 | -0.81% | |
| 22.20 | 22.37 | 22.07 | 22.27 | +0.27% | |
| 22.15 | 22.46 | 22.09 | 22.21 | +0.91% | |
| 22.24 | 22.24 | 21.95 | 22.01 | -0.23% | |
| 21.89 | 22.08 | 21.88 | 22.06 | +0.64% | |
| 21.81 | 21.93 | 21.73 | 21.92 | -0.41% | |
| 21.89 | 22.04 | 21.77 | 22.01 | -0.09% | |
| 22.32 | 22.38 | 21.90 | 22.03 | -0.45% | |
| 22.21 | 22.21 | 21.82 | 22.13 | -0.18% | |
| 22.15 | 22.40 | 21.98 | 22.17 | +1.14% | |
| 22.21 | 22.27 | 21.80 | 21.92 | 0.00% | |
| 21.75 | 21.96 | 21.47 | 21.92 | +0.78% | |
| 22.00 | 22.10 | 21.58 | 21.75 | -1.41% | |
| 21.99 | 22.25 | 21.92 | 22.06 | -0.68% | |
| 21.79 | 22.29 | 21.68 | 22.21 | +2.16% | |
| 21.75 | 22.04 | 21.68 | 21.74 | -0.46% | |
| 21.68 | 22.06 | 21.41 | 21.84 | +1.25% | |
| 20.94 | 21.60 | 20.47 | 21.57 | +4.91% | |
| 21.01 | 21.29 | 20.40 | 20.56 | -1.39% | |
| 20.72 | 20.98 | 20.59 | 20.85 | -0.19% | |
| 20.93 | 21.15 | 20.68 | 20.89 | -0.43% | |
| 21.22 | 21.29 | 20.82 | 20.98 | -2.10% | |
| 20.66 | 21.44 | 20.53 | 21.43 | +4.49% | |
| 20.50 | 20.62 | 20.39 | 20.51 | +0.54% | |
| 20.60 | 20.71 | 20.29 | 20.40 | +0.44% | |
| 20.22 | 20.42 | 20.02 | 20.31 | +0.99% | |
| 19.95 | 20.13 | 19.93 | 20.11 | +0.45% | |
| 19.75 | 20.14 | 19.71 | 20.02 | +1.16% | |
| 20.09 | 20.26 | 19.66 | 19.79 | -1.88% | |
| 20.40 | 20.58 | 20.14 | 20.17 | -1.18% | |
| 20.25 | 20.61 | 20.14 | 20.41 | +0.89% | |
| 20.61 | 20.64 | 20.18 | 20.23 | -1.27% | |
| 20.17 | 20.64 | 20.06 | 20.49 | +1.99% | |
| 20.40 | 20.40 | 20.03 | 20.09 | -0.84% | |
| 20.60 | 20.60 | 20.03 | 20.26 | -1.84% | |
| 20.16 | 20.64 | 19.87 | 20.64 | +3.30% | |
| 21.06 | 21.20 | 19.83 | 19.98 | -6.11% | |
| 21.13 | 21.37 | 21.07 | 21.28 | +0.95% | |
| 20.86 | 21.08 | 20.77 | 21.08 | +1.79% | |
| 20.57 | 20.86 | 20.52 | 20.71 | +0.73% | |
| 20.65 | 20.97 | 20.44 | 20.56 | +0.34% | |
| 20.68 | 21.07 | 20.35 | 20.49 | -1.06% | |
| 20.95 | 21.19 | 20.68 | 20.71 | -0.19% | |
| 21.25 | 21.29 | 20.71 | 20.75 | -1.75% | |
| 20.91 | 21.15 | 20.90 | 21.12 | +1.64% | |
| 20.80 | 20.89 | 20.48 | 20.78 | +0.63% | |
| 20.61 | 20.80 | 20.61 | 20.65 | +0.73% | |
| 20.54 | 20.92 | 20.46 | 20.50 | +0.24% | |
| 20.43 | 20.61 | 20.23 | 20.45 | +1.04% | |
| 20.09 | 20.64 | 20.01 | 20.24 | +0.85% | |
| 19.89 | 20.09 | 19.80 | 20.07 | +2.66% | |
| 19.74 | 19.81 | 19.51 | 19.55 | -1.61% | |
| 19.60 | 20.03 | 19.60 | 19.87 | +0.76% | |
| 19.65 | 19.73 | 19.42 | 19.72 | -0.40% | |
| 19.69 | 19.90 | 19.65 | 19.80 | +0.46% | |
| 19.66 | 20.03 | 19.48 | 19.71 | -0.15% | |
| 19.98 | 20.06 | 19.72 | 19.74 | -0.90% | |
| 19.86 | 20.18 | 19.72 | 19.92 | +0.61% | |
| 19.90 | 20.08 | 19.77 | 19.80 | +0.05% | |
| 19.66 | 19.86 | 19.53 | 19.79 | +0.35% | |
| 19.45 | 19.88 | 19.45 | 19.72 | +1.75% | |
| 19.45 | 19.50 | 19.29 | 19.38 | -0.46% | |
| 19.37 | 19.65 | 19.37 | 19.47 | +1.04% | |
| 19.41 | 19.41 | 19.16 | 19.27 | -1.08% | |
| 19.50 | 19.70 | 19.45 | 19.48 | +0.57% | |
| 19.32 | 19.60 | 19.32 | 19.37 | -0.51% | |
| 19.54 | 19.59 | 19.15 | 19.47 | -0.36% | |
| 19.83 | 19.85 | 19.40 | 19.54 | -1.56% | |
| 20.00 | 20.08 | 19.65 | 19.85 | +0.25% | |
| 19.75 | 20.01 | 19.70 | 19.80 | +0.41% | |
| 19.74 | 19.88 | 19.69 | 19.72 | +0.20% | |
| 19.54 | 20.25 | 19.49 | 19.68 | +1.29% | |
| 19.87 | 19.94 | 19.41 | 19.43 | -2.02% | |
| 19.77 | 20.07 | 19.67 | 19.83 | -0.05% | |
| 19.98 | 20.01 | 19.75 | 19.84 | +0.76% | |
| 19.98 | 20.14 | 19.65 | 19.69 | -2.14% | |
| 20.15 | 20.27 | 19.99 | 20.12 | +0.80% | |
| 19.83 | 20.35 | 19.75 | 19.96 | +0.35% | |
| 19.96 | 20.24 | 19.80 | 19.89 | -0.45% | |
| 19.82 | 20.57 | 19.29 | 19.98 | -3.99% | |
| 20.80 | 20.93 | 20.39 | 20.81 | +0.92% | |
| 21.27 | 21.33 | 20.58 | 20.62 | -2.87% | |
| 21.22 | 21.49 | 21.15 | 21.23 | -0.09% | |
| 21.09 | 21.61 | 21.05 | 21.25 | +2.21% | |
| 20.89 | 21.08 | 20.77 | 20.79 | -0.95% | |
| 20.94 | 21.23 | 20.84 | 20.99 | +0.05% | |
| 20.83 | 21.04 | 20.67 | 20.98 | +0.19% | |
| 20.87 | 21.02 | 20.71 | 20.94 | -0.05% | |
| 21.22 | 21.22 | 20.79 | 20.95 | -1.09% | |
| 20.78 | 21.31 | 20.75 | 21.18 | +1.68% | |
| 20.67 | 21.13 | 20.67 | 20.83 | +2.76% | |
| 20.22 | 20.34 | 20.15 | 20.27 | 0.00% | |
| 20.14 | 20.34 | 20.03 | 20.27 | +0.80% | |
| 19.84 | 20.19 | 19.75 | 20.11 | +0.10% | |
| 20.10 | 20.37 | 20.08 | 20.09 | +0.60% | |
| 19.75 | 20.14 | 19.63 | 19.97 | +2.20% | |
| 19.59 | 19.66 | 19.44 | 19.54 | +0.10% | |
| 19.48 | 19.82 | 19.40 | 19.52 | -0.66% | |
| 19.54 | 19.74 | 19.48 | 19.65 | -0.15% | |
| 19.75 | 19.94 | 19.43 | 19.68 | +0.10% | |
| 19.26 | 19.88 | 19.22 | 19.66 | +1.03% | |
| 20.05 | 20.62 | 19.38 | 19.46 | +2.26% | |
| 19.50 | 19.90 | 19.03 | 19.03 | -1.91% | |
| 18.98 | 19.60 | 18.95 | 19.40 | +1.68% | |
| 19.36 | 19.46 | 19.02 | 19.08 | -2.05% | |
| 19.68 | 19.79 | 19.47 | 19.48 | -0.20% | |
| 19.56 | 19.78 | 19.50 | 19.52 | +0.98% | |
| 19.59 | 19.65 | 19.27 | 19.33 | -0.36% | |
| 19.05 | 19.52 | 19.00 | 19.40 | -0.05% | |
| 19.50 | 19.92 | 19.33 | 19.41 | -1.52% | |
| 19.50 | 20.07 | 19.48 | 19.71 | +0.56% | |
| 19.50 | 19.73 | 19.04 | 19.60 | -0.51% | |
| 19.46 | 19.83 | 19.20 | 19.70 | -0.86% | |
| 19.90 | 20.04 | 19.59 | 19.87 | -0.65% | |
| 20.04 | 20.22 | 19.88 | 20.00 | +0.70% | |
| 19.67 | 20.01 | 19.46 | 19.86 | -0.75% | |
| 19.60 | 20.30 | 19.60 | 20.01 | +0.91% | |
| 20.25 | 20.45 | 19.81 | 19.83 | -3.64% | |
| 20.60 | 21.04 | 20.30 | 20.58 | +0.34% | |
| 20.25 | 20.66 | 20.20 | 20.51 | +2.14% | |
| 20.17 | 20.51 | 19.89 | 20.08 | -0.25% | |
| 20.30 | 20.65 | 19.91 | 20.13 | -0.79% | |
| 20.16 | 20.50 | 19.98 | 20.29 | +0.84% | |
| 20.06 | 21.03 | 19.91 | 20.12 | -0.30% | |
| 20.46 | 20.91 | 20.13 | 20.18 | -1.70% | |
| 20.45 | 20.69 | 20.37 | 20.53 | +0.83% | |
| 20.49 | 20.59 | 20.16 | 20.36 | +0.20% | |
| 20.77 | 20.97 | 20.16 | 20.32 | -1.17% | |
| 20.75 | 21.08 | 20.44 | 20.56 | -0.92% | |
| 20.94 | 21.13 | 20.70 | 20.75 | -0.67% | |
| 20.99 | 21.19 | 20.88 | 20.89 | -0.85% | |
| 21.16 | 21.38 | 20.96 | 21.07 | +0.81% | |
| 20.89 | 21.28 | 20.84 | 20.90 | -0.05% | |
| 20.58 | 21.46 | 20.58 | 20.91 | +1.95% | |
| 20.11 | 20.65 | 20.06 | 20.51 | +1.99% | |
| 19.50 | 20.23 | 19.50 | 20.11 | +3.34% | |
| 19.44 | 19.62 | 19.17 | 19.46 | -0.10% | |
| 18.94 | 20.01 | 18.91 | 19.48 | +4.96% | |
| 18.60 | 18.61 | 18.32 | 18.56 | +0.27% | |
| 18.57 | 18.74 | 18.49 | 18.51 | -0.43% | |
| 18.64 | 19.28 | 18.41 | 18.59 | -0.32% | |
| 19.38 | 19.53 | 18.50 | 18.65 | -4.36% | |
| 19.25 | 19.81 | 19.25 | 19.50 | +1.04% | |
| 18.55 | 19.42 | 18.55 | 19.30 | +4.66% | |
| 18.47 | 18.66 | 18.42 | 18.44 | -1.23% | |
| 18.60 | 18.88 | 18.56 | 18.67 | -0.05% | |
| 18.46 | 18.92 | 18.46 | 18.68 | +1.41% | |
| 18.08 | 18.46 | 17.87 | 18.42 | +1.94% | |
| 17.98 | 18.19 | 17.83 | 18.07 | +0.56% | |
| 18.10 | 18.29 | 17.91 | 17.97 | -0.99% | |
| 18.28 | 18.37 | 17.86 | 18.15 | -0.55% | |
| 17.80 | 18.42 | 17.80 | 18.25 | +2.07% | |
| 17.94 | 17.96 | 17.62 | 17.88 | -0.17% | |
| 17.77 | 17.95 | 17.70 | 17.91 | +0.28% | |
| 17.69 | 18.23 | 17.69 | 17.86 | +0.85% | |
| 17.86 | 18.02 | 17.51 | 17.71 | -0.62% | |
| 17.95 | 17.98 | 17.80 | 17.82 | -0.34% | |
| 18.00 | 18.04 | 17.80 | 17.88 | -0.39% | |
| 18.05 | 18.07 | 17.90 | 17.95 | -0.55% | |
| 18.00 | 18.16 | 18.00 | 18.05 | -0.11% | |
| 18.01 | 18.20 | 17.96 | 18.07 | +0.22% | |
| 18.11 | 18.30 | 18.03 | 18.03 | -0.50% | |
| 18.34 | 18.48 | 18.03 | 18.12 | -1.25% | |
| 18.50 | 18.59 | 18.16 | 18.35 | -1.02% | |
| 18.49 | 18.80 | 18.45 | 18.54 | +0.60% | |
| 18.44 | 18.69 | 18.36 | 18.43 | +0.11% | |
| 18.41 | 18.55 | 18.18 | 18.41 | +0.05% | |
| 18.38 | 18.56 | 18.21 | 18.40 | +0.27% | |
| 18.36 | 18.49 | 18.19 | 18.35 | +0.33% | |
| 18.16 | 18.53 | 18.16 | 18.29 | +1.05% | |
| 17.77 | 18.21 | 17.64 | 18.10 | +2.96% | |
| 17.38 | 17.71 | 17.35 | 17.58 | +1.03% | |
| 17.44 | 17.50 | 17.17 | 17.40 | -0.40% | |
| 17.35 | 17.47 | 17.00 | 17.47 | +0.69% | |
| 17.35 | 17.70 | 17.29 | 17.35 | -0.12% | |
| 17.15 | 17.50 | 17.11 | 17.37 | +2.24% | |
| 17.40 | 17.40 | 16.90 | 16.99 | -1.56% | |
| 17.25 | 17.46 | 17.18 | 17.26 | +0.64% | |
| 17.06 | 17.22 | 16.95 | 17.15 | +0.88% | |
| 17.03 | 17.18 | 17.00 | 17.00 | -0.70% | |
| 16.92 | 17.20 | 16.85 | 17.12 | +2.27% | |
| 16.71 | 16.86 | 16.64 | 16.74 | -0.48% | |
| 16.29 | 16.95 | 16.29 | 16.82 | +3.76% | |
| 16.34 | 16.60 | 16.19 | 16.21 | +0.31% | |
| 16.28 | 16.34 | 16.11 | 16.16 | -0.43% | |
| 16.14 | 16.39 | 16.01 | 16.23 | +0.93% | |
| 16.45 | 16.65 | 16.05 | 16.08 | -2.60% | |
| 16.40 | 16.56 | 16.20 | 16.51 | +0.30% | |
| 16.18 | 16.49 | 16.18 | 16.46 | +1.54% | |
| 16.37 | 16.49 | 16.16 | 16.21 | -1.10% | |
| 16.13 | 16.51 | 16.10 | 16.39 | +1.49% | |
| 16.13 | 16.30 | 16.00 | 16.15 | +0.56% | |
| 16.02 | 16.19 | 15.90 | 16.06 | +0.19% | |
| 16.34 | 16.34 | 16.00 | 16.03 | -1.54% | |
| 16.09 | 16.34 | 16.09 | 16.28 | +0.80% | |
| 16.00 | 16.25 | 16.00 | 16.15 | +0.50% | |
| 15.98 | 16.07 | 15.80 | 16.07 | +0.50% | |
| 16.00 | 16.13 | 15.93 | 15.99 | -0.12% | |
| 15.86 | 16.19 | 15.81 | 16.01 | +0.50% | |
| 16.28 | 16.50 | 15.90 | 15.93 | -2.69% | |
| 16.52 | 16.55 | 16.30 | 16.37 | -1.03% | |
| 16.74 | 16.90 | 16.31 | 16.54 | -0.96% | |
| 16.50 | 16.73 | 16.35 | 16.70 | +2.39% | |
| 16.58 | 16.73 | 16.29 | 16.31 | -2.57% | |
| 16.66 | 16.77 | 16.50 | 16.74 | +1.09% | |
| 16.24 | 16.58 | 16.24 | 16.56 | +1.28% | |
| 16.17 | 16.39 | 16.17 | 16.35 | +1.62% | |
| 16.13 | 16.23 | 15.97 | 16.09 | +0.81% | |
| 16.69 | 16.70 | 15.90 | 15.96 | -5.23% | |
| 17.16 | 17.16 | 16.72 | 16.84 | -1.35% | |
| 16.31 | 17.11 | 16.31 | 17.07 | +4.02% | |
| 16.24 | 16.43 | 16.05 | 16.41 | +2.18% | |
| 16.64 | 16.85 | 16.05 | 16.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBAN chart for longer ranges.