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 October 31, 2024 is 15.21.
  • The all-time high Colony Bankcorp stock closing price was 24.91 on June 06, 2005.
  • The Colony Bankcorp 52-week high stock price is 16.06, which is 5.6% above the current share price.
  • The Colony Bankcorp 52-week low stock price is 9.89, which is 35% below the current share price.
  • The average Colony Bankcorp stock price for the last 52 weeks is 12.59.
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 12.6489 12.7367 15.8450 10.2584 15.2100 17.62%
2023 10.1681 11.9904 12.9603 8.3237 12.9311 9.21%
2022 14.3583 15.7189 17.3004 11.8411 11.8411 -23.52%
2021 15.1941 12.5629 17.4423 12.2621 15.4831 19.46%
2020 10.8267 13.5246 13.5246 7.9667 12.9611 -8.29%
2019 13.8237 12.3354 15.2080 12.2762 14.1328 14.57%
2018 13.8127 12.0185 16.3306 11.3926 12.3354 1.23%
2017 11.4137 11.0190 12.2689 10.5187 12.1854 11.42%
2016 8.1355 7.9287 10.9362 6.8766 10.9362 38.51%
2015 7.1398 6.4526 8.2767 6.1060 7.8956 20.94%
2014 5.3806 5.0538 6.5286 4.7224 6.5286 29.18%
2013 5.1049 2.9412 6.2055 2.9412 5.0538 69.44%
2012 3.3478 1.7398 6.2717 1.5741 2.9826 60.72%
2011 2.6881 3.5046 3.7200 1.6653 1.8558 -44.42%
2010 4.4526 3.7282 7.1748 2.9992 3.3389 -12.58%
2009 5.5695 6.5152 7.5456 3.0572 3.8194 -41.34%
2008 8.9373 12.1412 12.4385 5.3824 6.5111 -45.24%
2007 14.5985 13.5496 16.8178 11.3118 11.8909 -12.34%
2006 15.5728 18.6223 20.7710 13.0030 13.5649 -27.97%
2005 20.0202 20.1976 24.9101 16.7267 18.8334 -7.19%
2004 14.1726 11.9053 20.8402 11.6401 20.2931 70.45%
2003 9.7622 7.4247 12.6403 6.9838 11.9053 60.35%
2002 6.5320 6.1017 7.4371 5.8057 7.4247 21.68%
2001 5.3727 4.4565 6.1017 4.4565 6.1017 36.92%
2000 4.7696 5.9071 6.1258 4.1524 4.4565 -24.56%
1999 5.5249 5.4703 6.4993 4.8398 5.9071 6.93%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $0.264B $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 $27.873B 9.82
Regions Financial (RF) United States $21.560B 11.49
Pinnacle Financial Partners (PNFP) United States $8.082B 15.62
Synovus Financial (SNV) United States $7.111B 12.41
Popular (BPOP) United States $6.473B 10.61
Cadence Bank (CADE) United States $6.024B 13.55
Home BancShares (HOMB) United States $5.423B 13.65
F.N.B (FNB) United States $5.214B 10.36
United Bankshares (UBSI) United States $5.086B 13.88
Hancock Whitney (HWC) United States $4.493B 10.05
Ameris Bancorp (ABCB) United States $4.289B 13.16
United Community Banks (UCB) United States $3.364B 12.83
First BanCorp (FBP) United States $3.163B 10.49
Simmons First National (SFNC) United States $2.927B 16.42
Towne Bank (TOWN) United States $2.429B 15.80
Independent Bank (IBTX) United States $2.398B 24.63
Seacoast Banking Of Florida (SBCF) United States $2.277B 19.43
Renasant (RNST) United States $2.180B 12.05
WesBanco (WSBC) United States $2.110B 14.61
Trustmark (TRMK) United States $2.094B 12.26
Hilltop Holdings (HTH) United States $1.992B 18.81
Stock Yards Bancorp (SYBT) United States $1.897B 17.72
NCR Atleos (NATL) United States $1.896B 46.00
Live Oak Bancshares (LOB) United States $1.849B 25.82
City Holding (CHCO) United States $1.719B 15.01
First Bancorp (FBNC) United States $1.719B 15.25
National Bank Holdings (NBHC) United States $1.694B 13.83
Veritex Holdings (VBTX) United States $1.470B 12.18
Customers Bancorp (CUBI) United States $1.448B 7.22
Stellar Bancorp (STEL) United States $1.424B 11.96
Republic Bancorp (RBCAA) United States $1.312B 12.83
Dime Community Bancshares (DCOM) United States $1.167B 20.84
First Bancshares (FBMS) United States $1.034B 13.15
Origin Bancorp (OBK) United States $0.977B 12.07
Community Trust Bancorp (CTBI) United States $0.936B 11.78
First Community Bancshares (FCBC) United States $0.759B 13.99
MetroCity Bankshares (MCBS) United States $0.752B 12.80
Amerant Bancorp (AMTB) United States $0.700B 15.74
Capital City Bank Group (CCBG) United States $0.593B 11.47
HomeTrust Bancshares (HTBI) United States $0.573B 10.37
South Plains Financial (SPFI) United States $0.548B 13.01
Third Coast Bancshares (TCBX) United States $0.445B 12.76
Thomasville Bancshares (THVB) United States $0.423B 0.00
Bank7 (BSVN) United States $0.386B 10.89
Home Bancorp (HBCP) United States $0.374B 10.29
Southern First Bancshares (SFST) United States $0.311B 22.02
John Marshall Bancorp (JMSB) United States $0.305B 18.02
USCB Financial Holdings (USCB) United States $0.294B 14.15
Southern States Bancshares (SSBK) United States $0.279B 8.69
Fvcbankcorp (FVCB) United States $0.235B 14.54
FB Bancorp (FBLA) $0.232B 0.00
Chemung Financial Corp (CHMG) United States $0.225B 10.44
Truxton (TRUX) $0.207B 11.88
Investar Holding (ISTR) United States $0.205B 12.77
C&F Financial (CFFI) United States $0.204B 11.05
United Bancorporation Of Alabama (UBAB) United States $0.192B 6.34
National Bankshares (NKSH) United States $0.186B 20.19
First Community (FCCO) United States $0.182B 14.10
Peoples Bancorp Of North Carolina (PEBK) United States $0.140B 8.69
Affinity Bancshares (AFBI) United States $0.137B 25.15
First Guaranty Bancshares (FGBI) United States $0.134B 12.77
First National (FXNC) United States $0.133B 17.14
Eagle Financial Services (EFSI) United States $0.116B 10.04
Village Bank And Trust Financial (VBFC) United States $0.115B 15.87
Commonwealth Business Bank (CBBI) United States $0.110B 4.62
South Atlantic Bancshares (SABK) $0.107B 11.93
Benchmark Bankshares (BMBN) United States $0.100B 0.00
Old Point Financial (OPOF) United States $0.100B 12.27
Citizens Bancshares (CZBS) United States $0.098B 0.00
Security Federal (SFDL) United States $0.088B 9.35
Chesapeake Financial Shares (CPKF) United States $0.088B 9.40
Trinity Bank NA (TYBT) United States $0.086B 10.74
Prime Meridian Holding (PMHG) United States $0.086B 10.57
Peoples Financial (PFBX) United States $0.084B 3.83
First Reliance Bancshares (FSRL) United States $0.080B 12.38
Auburn National Bancorporation (AUBN) United States $0.076B 87.16
Bank Of South Carolina (BKSC) United States $0.071B 11.49
Madison County Financial (MCBK) United States $0.070B 0.00
TC Bancshares (TCBC) United States $0.069B 0.00
Pinnacle Bankshares (PPBN) United States $0.066B 7.63
FIRST US BANCSH (FUSB) United States $0.066B 8.25
BlueHarbor Bank (BLHK) United States $0.064B 10.54
Fifth District Bancorp (FDSB) United States $0.064B 0.00
Bank Of The James Financial (BOTJ) United States $0.061B 7.21
BayFirst Financial (BAFN) United States $0.056B 18.16
Oak Ridge Financial Services (BKOR) United States $0.053B 9.40
Catalyst Bancorp (CLST) United States $0.051B 0.00
Texas Community Bancshares (TCBS) United States $0.047B 0.00
OptimumBank Holdings (OPHC) United States $0.046B 4.00