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 December 20, 2024 is 16.14.
  • 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 18.49, which is 14.6% above the current share price.
  • The Colony Bankcorp 52-week low stock price is 10.33, which is 36% below the current share price.
  • The average Colony Bankcorp stock price for the last 52 weeks is 13.39.
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 13.2094 12.6553 17.8300 10.1928 16.1400 25.62%
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 $0.281B $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 $28.971B 10.55
Regions Financial (RF) United States $21.058B 11.30
Pinnacle Financial Partners (PNFP) United States $8.570B 16.56
Synovus Financial (SNV) United States $7.038B 12.48
Popular (BPOP) United States $6.459B 10.74
Cadence Bank (CADE) United States $6.154B 13.84
Home BancShares (HOMB) United States $5.588B 14.13
F.N.B (FNB) United States $5.178B 10.29
United Bankshares (UBSI) United States $5.069B 13.83
Hancock Whitney (HWC) United States $4.583B 10.28
Ameris Bancorp (ABCB) United States $4.279B 13.12
United Community Banks (UCB) United States $3.704B 14.11
First BanCorp (FBP) United States $3.000B 9.95
Simmons First National (SFNC) United States $2.779B 15.59
Towne Bank (TOWN) United States $2.561B 16.66
Independent Bank (IBTX) United States $2.459B 25.25
Seacoast Banking Of Florida (SBCF) United States $2.276B 19.30
Renasant (RNST) United States $2.202B 12.37
WesBanco (WSBC) United States $2.196B 15.20
Stock Yards Bancorp (SYBT) United States $2.124B 19.83
Trustmark (TRMK) United States $2.119B 12.42
Hilltop Holdings (HTH) United States $1.874B 17.69
First Bancorp (FBNC) United States $1.800B 15.95
City Holding (CHCO) United States $1.769B 15.44
Live Oak Bancshares (LOB) United States $1.747B 24.31
National Bank Holdings (NBHC) United States $1.621B 13.20
Stellar Bancorp (STEL) United States $1.520B 12.77
Customers Bancorp (CUBI) United States $1.473B 7.42
Veritex Holdings (VBTX) United States $1.453B 12.01
Republic Bancorp (RBCAA) United States $1.377B 13.47
Dime Community Bancshares (DCOM) United States $1.230B 21.97
First Bancshares (FBMS) United States $1.059B 13.46
Origin Bancorp (OBK) United States $1.021B 12.60
Community Trust Bancorp (CTBI) United States $0.974B 12.26
Amerant Bancorp (AMTB) United States $0.944B 16.85
MetroCity Bankshares (MCBS) United States $0.812B 13.81
First Community Bancshares (FCBC) United States $0.762B 14.02
Capital City Bank Group (CCBG) United States $0.618B 11.97
HomeTrust Bancshares (HTBI) United States $0.594B 10.73
South Plains Financial (SPFI) United States $0.578B 13.72
Third Coast Bancshares (TCBX) United States $0.458B 13.12
Thomasville Bancshares (THVB) United States $0.442B 0.00
Bank7 (BSVN) United States $0.403B 11.35
Home Bancorp (HBCP) United States $0.374B 10.28
USCB Financial Holdings (USCB) United States $0.344B 16.37
Southern States Bancshares (SSBK) United States $0.328B 9.23
Southern First Bancshares (SFST) United States $0.325B 23.01
John Marshall Bancorp (JMSB) United States $0.299B 17.65
FB Bancorp (FBLA) United States $0.240B 0.00
Chemung Financial Corp (CHMG) United States $0.237B 10.97
Fvcbankcorp (FVCB) United States $0.233B 14.38
C&F Financial (CFFI) United States $0.232B 12.67
First National (FXNC) United States $0.216B 19.43
Investar Holding (ISTR) United States $0.214B 13.39
Truxton (TRUX) $0.212B 12.21
United Bancorporation Of Alabama (UBAB) United States $0.203B 6.68
First Community (FCCO) United States $0.185B 14.31
National Bankshares (NKSH) United States $0.183B 19.83
Peoples Bancorp Of North Carolina (PEBK) United States $0.171B 10.62
First Guaranty Bancshares (FGBI) United States $0.151B 14.37
Affinity Bancshares (AFBI) United States $0.140B 25.75
Eagle Financial Services (EFSI) United States $0.128B 11.04
Old Point Financial (OPOF) United States $0.126B 15.53
South Atlantic Bancshares (SABK) $0.119B 13.19
Village Bank And Trust Financial (VBFC) United States $0.117B 16.03
Commonwealth Business Bank (CBBI) United States $0.112B 4.73
Benchmark Bankshares (BMBN) United States $0.111B 0.00
Prime Meridian Holding (PMHG) United States $0.099B 12.19
Trinity Bank NA (TYBT) United States $0.095B 11.88
Citizens Bancshares (CZBS) United States $0.092B 0.00
Peoples Financial (PFBX) United States $0.091B 4.15
Chesapeake Financial Shares (CPKF) United States $0.089B 9.51
Security Federal (SFDL) United States $0.086B 9.18
Auburn National Bancorporation (AUBN) United States $0.081B 93.08
FIRST US BANCSH (FUSB) United States $0.079B 9.83
First Reliance Bancshares (FSRL) United States $0.077B 11.88
Bank Of South Carolina (BKSC) United States $0.071B 11.53
TC Bancshares (TCBC) United States $0.070B 0.00
Fifth District Bancorp (FDSB) United States $0.070B 0.00
Madison County Financial (MCBK) United States $0.068B 0.00
Bank Of The James Financial (BOTJ) United States $0.068B 8.04
Pinnacle Bankshares (PPBN) United States $0.067B 7.68
BlueHarbor Bank (BLHK) United States $0.064B 10.54
Oak Ridge Financial Services (BKOR) United States $0.057B 10.10
BayFirst Financial (BAFN) United States $0.056B 18.18
Citizens Holding (CIZN) United States $0.055B 15.97
Catalyst Bancorp (CLST) United States $0.049B 0.00
OptimumBank Holdings (OPHC) United States $0.048B 3.58
Texas Community Bancshares (TCBS) United States $0.047B 0.00