Colony Bankcorp - 27 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 January 22, 2025 is 15.70.
- 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 17.8% above the current share price.
- The Colony Bankcorp 52-week low stock price is 10.33, which is 34.2% below the current share price.
- The average Colony Bankcorp stock price for the last 52 weeks is 13.61.
| Colony Bankcorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 15.5054 | 15.8200 | 16.0200 | 14.6700 | 15.7000 | -2.73% |
| 2024 | 13.2821 | 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 | $0.278B | $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 | $30.622B | 11.15 |
| Regions Financial (RF) | United States | $21.995B | 11.41 |
| Pinnacle Financial Partners (PNFP) | United States | $9.262B | 17.90 |
| Synovus Financial (SNV) | United States | $7.736B | 12.33 |
| Popular (BPOP) | United States | $7.105B | 11.82 |
| Cadence Bank (CADE) | United States | $6.496B | 14.61 |
| Home BancShares (HOMB) | United States | $6.043B | 15.12 |
| F.N.B (FNB) | United States | $5.613B | 11.15 |
| United Bankshares (UBSI) | United States | $5.210B | 14.22 |
| Hancock Whitney (HWC) | United States | $5.086B | 11.41 |
| Ameris Bancorp (ABCB) | United States | $4.478B | 13.73 |
| United Community Banks (UCB) | United States | $3.890B | 14.82 |
| First BanCorp (FBP) | United States | $3.223B | 10.69 |
| Simmons First National (SFNC) | United States | $2.853B | 16.00 |
| Towne Bank (TOWN) | United States | $2.572B | 16.73 |
| Seacoast Banking Of Florida (SBCF) | United States | $2.314B | 19.62 |
| Renasant (RNST) | United States | $2.308B | 12.97 |
| Trustmark (TRMK) | United States | $2.156B | 12.64 |
| Stock Yards Bancorp (SYBT) | United States | $2.152B | 20.09 |
| WesBanco (WSBC) | United States | $2.136B | 14.79 |
| Hilltop Holdings (HTH) | United States | $1.877B | 17.73 |
| Live Oak Bancshares (LOB) | United States | $1.837B | 25.57 |
| First Bancorp (FBNC) | United States | $1.825B | 16.17 |
| City Holding (CHCO) | United States | $1.760B | 15.36 |
| National Bank Holdings (NBHC) | United States | $1.676B | 13.65 |
| Customers Bancorp (CUBI) | United States | $1.567B | 7.90 |
| Stellar Bancorp (STEL) | United States | $1.506B | 12.65 |
| Veritex Holdings (VBTX) | United States | $1.436B | 11.87 |
| Republic Bancorp (RBCAA) | United States | $1.331B | 13.01 |
| Dime Community Bancshares (DCOM) | United States | $1.251B | 22.35 |
| First Bancshares (FBMS) | United States | $1.113B | 14.15 |
| Origin Bancorp (OBK) | United States | $1.095B | 13.51 |
| Community Trust Bancorp (CTBI) | United States | $0.972B | 11.67 |
| Amerant Bancorp (AMTB) | United States | $0.935B | 16.70 |
| MetroCity Bankshares (MCBS) | United States | $0.804B | 13.68 |
| First Community Bancshares (FCBC) | United States | $0.753B | 13.87 |
| Capital City Bank Group (CCBG) | United States | $0.610B | 11.80 |
| HomeTrust Bancshares (HTBI) | United States | $0.600B | 10.83 |
| South Plains Financial (SPFI) | United States | $0.574B | 13.62 |
| Thomasville Bancshares (THVB) | United States | $0.455B | 0.00 |
| Third Coast Bancshares (TCBX) | United States | $0.453B | 12.98 |
| Bank7 (BSVN) | United States | $0.415B | 9.17 |
| Home Bancorp (HBCP) | United States | $0.376B | 10.31 |
| USCB Financial Holdings (USCB) | United States | $0.361B | 17.17 |
| Southern States Bancshares (SSBK) | United States | $0.337B | 9.48 |
| Southern First Bancshares (SFST) | United States | $0.302B | 21.38 |
| John Marshall Bancorp (JMSB) | United States | $0.271B | 15.97 |
| C&F Financial (CFFI) | United States | $0.240B | 13.10 |
| FB Bancorp (FBLA) | United States | $0.231B | 0.00 |
| Chemung Financial Corp (CHMG) | United States | $0.224B | 10.40 |
| First National (FXNC) | United States | $0.215B | 19.35 |
| Fvcbankcorp (FVCB) | United States | $0.215B | 13.27 |
| Truxton (TRUX) | $0.214B | 12.33 | |
| Investar Holding (ISTR) | United States | $0.198B | 12.34 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.196B | 6.80 |
| First Community (FCCO) | United States | $0.185B | 14.35 |
| National Bankshares (NKSH) | United States | $0.185B | 20.10 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.159B | 9.89 |
| First Guaranty Bancshares (FGBI) | United States | $0.135B | 12.88 |
| Eagle Financial Services (EFSI) | United States | $0.128B | 11.10 |
| Old Point Financial (OPOF) | United States | $0.127B | 15.69 |
| North Dallas Bank & Trust (NODB) | United States | $0.125B | 40.08 |
| South Atlantic Bancshares (SABK) | $0.119B | 13.20 | |
| Affinity Bancshares (AFBI) | United States | $0.118B | 21.60 |
| Village Bank And Trust Financial (VBFC) | United States | $0.116B | 15.98 |
| Benchmark Bankshares (BMBN) | United States | $0.115B | 0.00 |
| Commonwealth Business Bank (CBBI) | United States | $0.111B | 4.67 |
| Security Federal (SFDL) | United States | $0.096B | 10.20 |
| Trinity Bank NA (TYBT) | United States | $0.093B | 11.61 |
| Citizens Bancshares (CZBS) | United States | $0.092B | 0.00 |
| Prime Meridian Holding (PMHG) | United States | $0.090B | 11.18 |
| Peoples Financial (PFBX) | United States | $0.089B | 4.12 |
| Chesapeake Financial Shares (CPKF) | United States | $0.087B | 9.36 |
| Auburn National Bancorporation (AUBN) | United States | $0.078B | 89.86 |
| First Reliance Bancshares (FSRL) | United States | $0.077B | 11.88 |
| Fifth District Bancorp (FDSB) | United States | $0.072B | 0.00 |
| Bank Of South Carolina (BKSC) | United States | $0.071B | 10.65 |
| TC Bancshares (TCBC) | United States | $0.071B | 0.00 |
| FIRST US BANCSH (FUSB) | United States | $0.071B | 8.81 |
| Madison County Financial (MCBK) | United States | $0.067B | 0.00 |
| Pinnacle Bankshares (PPBN) | United States | $0.066B | 7.56 |
| BlueHarbor Bank (BLHK) | United States | $0.065B | 10.73 |
| Bank Of The James Financial (BOTJ) | United States | $0.064B | 7.61 |
| Oak Ridge Financial Services (BKOR) | United States | $0.058B | 10.29 |
| BayFirst Financial (BAFN) | United States | $0.057B | 18.58 |
| Citizens Holding (CIZN) | United States | $0.054B | 15.66 |
| Catalyst Bancorp (CLST) | United States | $0.051B | 0.00 |
| Texas Community Bancshares (TCBS) | United States | $0.048B | 0.00 |