Colony Bankcorp, Inc.
CBANNYSEFinancial Services● Active
$20.32
+$0.08(+0.37%)
Market Cap$361409985
P/E Ratio—
52W High$21.61
52W Low$15
Colony Bankcorp, Inc.（CBAN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cban · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.61
Apr 17, 2026
-6.3% from here
5-Year Low5Y
$8.59
May 4, 2023
+135.6% from low
IPO Priceadj.
$10.24
Apr 2, 1998
+97.7% since IPO
1 Year Ago
$15.76
Jun 9, 2025
+28.4% in 1Y
5 Years Ago
$18.11
Jun 8, 2021
+11.8% in 5Y
10 Years Ago
$9.69
Jun 8, 2016
+108.9% in 10Y
Historical Price Data · CBAN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.43 | $20.61 | $20.24 | $20.31 | $20.31 | 144K | -0.59% |
| Jun 5, 2026 | $20.09 | $20.64 | $20.01 | $20.24 | $20.24 | 551K | +0.75% |
| Jun 4, 2026 | $19.89 | $20.09 | $19.80 | $20.07 | $20.07 | 363K | +0.90% |
| Jun 3, 2026 | $19.74 | $19.81 | $19.51 | $19.55 | $19.55 | 178K | -0.96% |
| Jun 2, 2026 | $19.60 | $20.03 | $19.60 | $19.87 | $19.87 | 318K | +1.38% |
| Jun 1, 2026 | $19.65 | $19.73 | $19.42 | $19.72 | $19.72 | 235K | +0.36% |
| May 29, 2026 | $19.69 | $19.90 | $19.65 | $19.80 | $19.80 | 185K | +0.56% |
| May 28, 2026 | $19.66 | $20.03 | $19.48 | $19.71 | $19.71 | 145K | +0.25% |
| May 27, 2026 | $19.98 | $20.06 | $19.72 | $19.74 | $19.74 | 156K | -1.20% |
| May 26, 2026 | $19.86 | $20.18 | $19.72 | $19.92 | $19.92 | 143K | +0.30% |
| May 22, 2026 | $19.90 | $20.08 | $19.77 | $19.80 | $19.80 | 189K | -0.50% |
| May 21, 2026 | $19.66 | $19.86 | $19.53 | $19.79 | $19.79 | 433K | +0.66% |
| May 20, 2026 | $19.45 | $19.88 | $19.45 | $19.72 | $19.72 | 162K | +1.39% |
| May 19, 2026 | $19.45 | $19.50 | $19.29 | $19.38 | $19.38 | 127K | -0.36% |
| May 18, 2026 | $19.37 | $19.65 | $19.37 | $19.47 | $19.47 | 197K | +0.52% |
| May 15, 2026 | $19.41 | $19.41 | $19.16 | $19.27 | $19.27 | 113K | -0.72% |
| May 14, 2026 | $19.50 | $19.70 | $19.45 | $19.48 | $19.48 | 143K | -0.10% |
| May 13, 2026 | $19.32 | $19.60 | $19.32 | $19.37 | $19.37 | 160K | +0.26% |
| May 12, 2026 | $19.54 | $19.59 | $19.15 | $19.47 | $19.47 | 186K | -0.36% |
| May 11, 2026 | $19.83 | $19.85 | $19.40 | $19.54 | $19.54 | 179K | -1.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CBAN
Jan 1 → Dec 31 · 6 years2026+13.7%$17.86 → $20.31
+13.7%
2025+9.4%$16.29 → $17.82
+9.4%
2024+22.8%$13.14 → $16.14
+22.8%
2023+3.9%$12.80 → $13.30
+3.9%
2022-26.0%$17.15 → $12.69
-26.0%
2021-5.2%$18.00 → $17.07
-5.2%
Best Year2024 · +22.8%
Worst Year2022 · -26.0%
Positive Years4 / 6
Avg Annual Return+3.1%
6Y Total Return+12.8%
6Y CAGR~+2.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in CBAN?
If you invested $1,000 in CBAN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,089
Total Return+108.9%
CAGR~+7.6% / yr
Profit+$1,089
Based on Jun 8, 2016 · $9.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Colony Bankcorp, Inc.（CBAN）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CBAN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CBAN 历史股价FMP 日线复权 OHLCV