XNYS
Datos históricos de Colony Bankcorp, Inc.
Colony Bankcorp, Inc. · CBAN
$19.97
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:03 UTC
- Variación en el periodo
- +21.69%
- Máximo
- US$22.46
- 13 de agosto de 2026
- Mínimo
- US$15.80
- 3 de noviembre de 2025
- Volumen medio diario
- 0.19 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.24 | 20.30 | 19.97 | 19.97 | −1.67% | 113,382.227 |
| 8 oct 2026 | 19.93 | 20.44 | 19.93 | 20.31 | +0.94% | 110,045.803 |
| 7 oct 2026 | 20.23 | 20.33 | 19.98 | 20.12 | −1.52% | 119,187.186 |
| 6 oct 2026 | 20.52 | 20.67 | 20.37 | 20.43 | +0.10% | 110,037.469 |
| 5 oct 2026 | 20.55 | 20.58 | 20.26 | 20.41 | −0.20% | 112,620.615 |
| 2 oct 2026 | 20.45 | 20.66 | 20.28 | 20.45 | +0.79% | 101,583.638 |
| 1 oct 2026 | 20.09 | 20.30 | 19.69 | 20.29 | +0.74% | 143,973.117 |
| 30 sep 2026 | 20.59 | 20.59 | 20.04 | 20.14 | −1.23% | 147,062.951 |
| 29 sep 2026 | 20.61 | 20.66 | 20.05 | 20.39 | −0.92% | 144,300.833 |
| 28 sep 2026 | 20.72 | 20.78 | 20.53 | 20.58 | −0.48% | 149,637.874 |
| 25 sep 2026 | 20.78 | 21.00 | 20.64 | 20.68 | −0.29% | 161,031.214 |
| 24 sep 2026 | 20.51 | 20.74 | 20.40 | 20.74 | +1.47% | 127,373.564 |
| 23 sep 2026 | 20.83 | 21.15 | 20.41 | 20.44 | −1.97% | 151,045.768 |
| 22 sep 2026 | 21.00 | 21.21 | 20.77 | 20.85 | +0.24% | 142,723.306 |
| 21 sep 2026 | 20.82 | 21.05 | 20.57 | 20.80 | +0.43% | 200,044.153 |
| 18 sep 2026 | 20.99 | 21.02 | 20.50 | 20.71 | −1.00% | 642,624.962 |
| 17 sep 2026 | 21.23 | 21.39 | 20.81 | 20.92 | −0.66% | 184,362.53 |
| 16 sep 2026 | 21.47 | 21.53 | 20.78 | 21.06 | −1.86% | 113,379.796 |
| 15 sep 2026 | 21.47 | 21.71 | 21.29 | 21.46 | +0.28% | 117,421.861 |
| 14 sep 2026 | 21.42 | 21.66 | 21.26 | 21.40 | −0.28% | 141,735.117 |
| 11 sep 2026 | 21.68 | 21.68 | 21.26 | 21.46 | 0.00% | 86,797.639 |
| 10 sep 2026 | 21.29 | 21.49 | 21.13 | 21.46 | +0.75% | 99,636.252 |
| 9 sep 2026 | 21.24 | 21.37 | 20.98 | 21.30 | −0.05% | 128,391.295 |
| 8 sep 2026 | 21.69 | 21.69 | 21.30 | 21.31 | −2.02% | 96,197.897 |
| 4 sep 2026 | 21.68 | 21.78 | 21.33 | 21.75 | +1.12% | 86,715.806 |
| 3 sep 2026 | 21.43 | 21.58 | 21.33 | 21.51 | +1.03% | 90,820.962 |
| 2 sep 2026 | 21.06 | 21.47 | 21.06 | 21.29 | +1.53% | 117,578.233 |
| 1 sep 2026 | 21.07 | 21.23 | 20.92 | 20.97 | −0.85% | 94,617.824 |
| 31 ago 2026 | 21.19 | 21.40 | 21.05 | 21.15 | −0.89% | 98,525.339 |
| 28 ago 2026 | 21.26 | 21.47 | 21.17 | 21.34 | +0.23% | 88,404.99 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.