Colony Bankcorp - 26 Year Stock Price History | CBAN

Historical daily share price chart and data for Colony Bankcorp since 1998 adjusted for splits and dividends. The latest closing stock price for Colony Bankcorp as of November 20, 2024 is 16.97.
  • The all-time high Colony Bankcorp stock closing price was 24.75 on June 06, 2005.
  • The Colony Bankcorp 52-week high stock price is 18.03, which is 6.2% above the current share price.
  • The Colony Bankcorp 52-week low stock price is 10.33, which is 39.1% below the current share price.
  • The average Colony Bankcorp stock price for the last 52 weeks is 12.93.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Colony Bankcorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 12.8253 12.6553 17.5000 10.1928 16.9700 32.08%
2023 10.1031 11.9138 12.8775 8.2706 12.8485 9.21%
2022 14.2666 15.6185 17.1899 11.7654 11.7654 -23.52%
2021 15.0971 12.4827 17.3309 12.1838 15.3842 19.46%
2020 10.7575 13.4382 13.4382 7.9158 12.8783 -8.29%
2019 13.7354 12.2566 15.1108 12.1978 14.0425 14.57%
2018 13.7245 11.9418 16.2263 11.3198 12.2566 1.23%
2017 11.3408 10.9487 12.1905 10.4515 12.1076 11.42%
2016 8.0836 7.8781 10.8663 6.8327 10.8663 38.51%
2015 7.0942 6.4114 8.2238 6.0670 7.8452 20.94%
2014 5.3462 5.0216 6.4869 4.6923 6.4869 29.18%
2013 5.0723 2.9224 6.1658 2.9224 5.0216 69.45%
2012 3.3264 1.7287 6.2317 1.5641 2.9635 60.71%
2011 2.6710 3.4822 3.6962 1.6546 1.8440 -44.42%
2010 4.4242 3.7043 7.1290 2.9800 3.3175 -12.58%
2009 5.5340 6.4736 7.4974 3.0376 3.7950 -41.34%
2008 8.8802 12.0636 12.3590 5.3481 6.4695 -45.24%
2007 14.5053 13.4631 16.7104 11.2395 11.8149 -12.34%
2006 15.4733 18.5034 20.6384 12.9199 13.4783 -27.97%
2005 19.8923 20.0686 24.7510 16.6198 18.7131 -7.19%
2004 14.0820 11.8293 20.7071 11.5657 20.1635 70.45%
2003 9.6998 7.3772 12.5595 6.9392 11.8293 60.35%
2002 6.4903 6.0627 7.3896 5.7687 7.3772 21.68%
2001 5.3384 4.4281 6.0627 4.4281 6.0627 36.91%
2000 4.7391 5.8693 6.0867 4.1259 4.4281 -24.55%
1999 5.4897 5.4353 6.4578 4.8089 5.8693 6.92%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $0.297B $0.161B
Colony Bankcorp, Inc., a multibank holding company, provides retail and commercial banking services to consumers and small to medium size businesses primarily in south Georgia. It offers various deposits, including interest bearing demand and savings deposits, checking accounts, and time deposits, as well as individual retirement accounts. Colony Bank's philosophy is firmly grounded in the principle that banking is about relationships, not just products and technology.
Stock Name Country Market Cap PE Ratio
First Citizens BancShares (FCNCA) United States $31.025B 11.30
Regions Financial (RF) United States $23.867B 12.81
Pinnacle Financial Partners (PNFP) United States $9.475B 18.31
Synovus Financial (SNV) United States $7.819B 13.87
Cadence Bank (CADE) United States $6.800B 15.30
Popular (BPOP) United States $6.776B 11.27
Home BancShares (HOMB) United States $6.111B 15.45
F.N.B (FNB) United States $5.894B 11.71
United Bankshares (UBSI) United States $5.662B 15.45
Hancock Whitney (HWC) United States $4.923B 11.04
Ameris Bancorp (ABCB) United States $4.746B 14.56
United Community Banks (UCB) United States $3.909B 14.90
First BanCorp (FBP) United States $3.366B 11.16
Simmons First National (SFNC) United States $3.023B 16.95
Towne Bank (TOWN) United States $2.655B 17.27
Independent Bank (IBTX) United States $2.622B 26.93
Seacoast Banking Of Florida (SBCF) United States $2.504B 21.24
WesBanco (WSBC) United States $2.358B 16.32
Renasant (RNST) United States $2.324B 13.06
Trustmark (TRMK) United States $2.319B 13.59
Stock Yards Bancorp (SYBT) United States $2.159B 20.16
NCR Atleos (NATL) United States $2.149B 13.66
Live Oak Bancshares (LOB) United States $2.081B 28.96
Hilltop Holdings (HTH) United States $2.061B 19.47
City Holding (CHCO) United States $1.891B 16.51
First Bancorp (FBNC) United States $1.874B 16.60
National Bank Holdings (NBHC) United States $1.796B 14.62
Customers Bancorp (CUBI) United States $1.685B 8.49
Veritex Holdings (VBTX) United States $1.583B 13.09
Stellar Bancorp (STEL) United States $1.579B 13.26
Republic Bancorp (RBCAA) United States $1.464B 14.31
Dime Community Bancshares (DCOM) United States $1.362B 24.34
First Bancshares (FBMS) United States $1.124B 14.30
Origin Bancorp (OBK) United States $1.060B 13.09
Community Trust Bancorp (CTBI) United States $1.057B 13.30
Amerant Bancorp (AMTB) United States $0.998B 17.83
MetroCity Bankshares (MCBS) United States $0.856B 14.56
First Community Bancshares (FCBC) United States $0.828B 15.24
HomeTrust Bancshares (HTBI) United States $0.652B 11.76
Capital City Bank Group (CCBG) United States $0.647B 12.52
South Plains Financial (SPFI) United States $0.622B 14.77
Third Coast Bancshares (TCBX) United States $0.486B 13.94
Thomasville Bancshares (THVB) United States $0.447B 0.00
Bank7 (BSVN) United States $0.442B 12.44
Home Bancorp (HBCP) United States $0.391B 10.74
USCB Financial Holdings (USCB) United States $0.388B 18.45
Southern States Bancshares (SSBK) United States $0.357B 10.04
Southern First Bancshares (SFST) United States $0.353B 24.99
John Marshall Bancorp (JMSB) United States $0.338B 19.92
FB Bancorp (FBLA) $0.243B 0.00
Chemung Financial Corp (CHMG) United States $0.241B 11.18
Fvcbankcorp (FVCB) United States $0.240B 14.82
C&F Financial (CFFI) United States $0.239B 13.08
Investar Holding (ISTR) United States $0.228B 14.21
Truxton (TRUX) $0.212B 12.21
United Bancorporation Of Alabama (UBAB) United States $0.210B 6.93
National Bankshares (NKSH) United States $0.199B 21.63
First Community (FCCO) United States $0.187B 14.45
Peoples Bancorp Of North Carolina (PEBK) United States $0.162B 10.04
First Guaranty Bancshares (FGBI) United States $0.153B 14.58
First National (FXNC) United States $0.145B 18.63
Affinity Bancshares (AFBI) United States $0.138B 25.29
South Atlantic Bancshares (SABK) $0.131B 14.54
Eagle Financial Services (EFSI) United States $0.123B 10.63
Village Bank And Trust Financial (VBFC) United States $0.117B 16.06
Commonwealth Business Bank (CBBI) United States $0.113B 4.77
Benchmark Bankshares (BMBN) United States $0.106B 0.00
Old Point Financial (OPOF) United States $0.103B 12.69
Citizens Bancshares (CZBS) United States $0.101B 0.00
Prime Meridian Holding (PMHG) United States $0.092B 11.38
Trinity Bank NA (TYBT) United States $0.092B 11.48
Chesapeake Financial Shares (CPKF) United States $0.088B 9.49
Security Federal (SFDL) United States $0.088B 9.35
Peoples Financial (PFBX) United States $0.083B 3.81
First Reliance Bancshares (FSRL) United States $0.081B 12.48
Auburn National Bancorporation (AUBN) United States $0.077B 88.00
Bank Of South Carolina (BKSC) United States $0.075B 12.01
TC Bancshares (TCBC) United States $0.072B 0.00
FIRST US BANCSH (FUSB) United States $0.070B 8.76
Fifth District Bancorp (FDSB) United States $0.069B 0.00
Madison County Financial (MCBK) United States $0.068B 0.00
Pinnacle Bankshares (PPBN) United States $0.068B 7.79
Bank Of The James Financial (BOTJ) United States $0.066B 7.88
BlueHarbor Bank (BLHK) United States $0.062B 10.30
Oak Ridge Financial Services (BKOR) United States $0.056B 9.93
BayFirst Financial (BAFN) United States $0.056B 18.23
OptimumBank Holdings (OPHC) United States $0.051B 3.84
Citizens Holding (CIZN) United States $0.050B 14.59
Catalyst Bancorp (CLST) United States $0.050B 0.00
Texas Community Bancshares (TCBS) United States $0.046B 0.00