Colony Bankcorp, Inc. (CBAN) Stock Price History
Historical prices from 1998 to 2026
- 1M
- -2.4%
- 3M
- +3.5%
- YTD
- +16.8%
- 1Y
- +17.0%
- 3Y
- +28.6%
- 5Y
- +2.4%
Loading 10-year price history...
CBAN Historical Performance
CBAN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +19.3%
- 2003 annual price return
- +57.8%
- 2004 annual price return
- +68.3%
- 2005 annual price return
- -7.7%
- 2006 annual price return
- -28.3%
- 2007 annual price return
- -14.0%
- 2008 annual price return
- -48.3%
- 2009 annual price return
- -42.6%
- 2010 annual price return
- -10.4%
- 2011 annual price return
- -47.0%
- 2012 annual price return
- +71.4%
- 2013 annual price return
- +71.8%
- 2014 annual price return
- +29.2%
- 2015 annual price return
- +20.9%
- 2016 annual price return
- +37.9%
- 2017 annual price return
- +9.8%
- 2018 annual price return
- +1.4%
- 2019 annual price return
- +13.0%
- 2020 annual price return
- -7.2%
- 2021 annual price return
- +20.2%
- 2022 annual price return
- -26.8%
- 2023 annual price return
- +3.5%
- 2024 annual price return
- +23.2%
- 2025 annual price return
- +12.6%
- 2026 annual price return
- +23.8%
CBAN Stock Price Trajectory (1998–2026)
As of September 26, 2026, Colony Bankcorp, Inc. (CBAN) trades at $20.68, representing a +17.0% return over the past year. The stock has delivered a +24.8% total return over five years (+2.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $34.00 on June 7, 2005. From this peak, CBAN has corrected -39.2%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SBCF (+8.3% 1Y), HOMB (+2.2% 1Y), and SFBS (-49.6% 1Y), CBAN has underperformed the peer group average. Compare CBAN vs SBCF →
CBAN Historical Price Data · from 1998
Rows 1–50 of 7,167| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-25 | 20.92 | 21.00 | 20.64 | 20.68 | 161K | -0.29% |
| 2026-09-24 | 20.55 | 20.74 | 20.40 | 20.74 | 127K | +1.47% |
| 2026-09-23 | 20.83 | 21.14 | 20.42 | 20.44 | 151K | -1.97% |
| 2026-09-22 | 20.92 | 21.12 | 20.77 | 20.85 | 143K | +0.24% |
| 2026-09-21 | 20.91 | 21.01 | 20.77 | 20.80 | 148K | +0.43% |
| 2026-09-18 | 21.05 | 21.05 | 20.57 | 20.71 | 575K | -1.00% |
| 2026-09-17 | 21.03 | 21.08 | 20.80 | 20.92 | 184K | -0.66% |
| 2026-09-16 | 21.28 | 21.53 | 20.78 | 21.06 | 113K | -1.86% |
| 2026-09-15 | 21.47 | 21.71 | 21.29 | 21.46 | 117K | +0.28% |
| 2026-09-14 | 21.53 | 21.65 | 21.39 | 21.40 | 142K | -0.28% |
| 2026-09-11 | 21.63 | 21.66 | 21.30 | 21.46 | 86K | 0.00% |
| 2026-09-10 | 21.32 | 21.49 | 21.05 | 21.46 | 100K | +0.75% |
| 2026-09-09 | 21.11 | 21.34 | 21.11 | 21.30 | 126K | -0.05% |
| 2026-09-08 | 21.52 | 21.69 | 21.30 | 21.31 | 96K | -2.02% |
| 2026-09-04 | 21.68 | 21.78 | 21.34 | 21.75 | 87K | +1.12% |
| 2026-09-03 | 21.61 | 21.61 | 21.36 | 21.51 | 91K | +1.03% |
| 2026-09-02 | 21.06 | 21.47 | 21.06 | 21.29 | 118K | +1.53% |
| 2026-09-01 | 21.17 | 21.18 | 20.91 | 20.97 | 95K | -0.85% |
| 2026-08-31 | 21.39 | 21.39 | 21.05 | 21.15 | 96K | -0.89% |
| 2026-08-28 | 21.27 | 21.47 | 21.17 | 21.34 | 88K | +0.23% |
| 2026-08-27 | 20.87 | 21.36 | 20.81 | 21.29 | 146K | +0.57% |
| 2026-08-26 | 21.11 | 21.34 | 21.05 | 21.17 | 127K | -0.05% |
| 2026-08-25 | 21.53 | 21.53 | 21.09 | 21.18 | 86K | -0.94% |
| 2026-08-24 | 21.55 | 21.75 | 21.33 | 21.38 | 141K | -0.47% |
| 2026-08-21 | 21.50 | 21.52 | 21.19 | 21.48 | 240K | +0.47% |
| 2026-08-20 | 21.25 | 21.46 | 20.24 | 21.38 | 124K | -0.28% |
| 2026-08-19 | 22.04 | 22.30 | 21.38 | 21.44 | 123K | -2.59% |
| 2026-08-18 | 22.25 | 22.25 | 21.86 | 22.01 | 108K | -0.36% |
| 2026-08-17 | 22.19 | 22.30 | 22.01 | 22.09 | 126K | -0.81% |
| 2026-08-14 | 22.20 | 22.37 | 22.07 | 22.27 | 103K | +0.27% |
| 2026-08-13 | 22.15 | 22.46 | 22.09 | 22.21 | 182K | +0.91% |
| 2026-08-12 | 22.24 | 22.24 | 21.95 | 22.01 | 125K | -0.23% |
| 2026-08-11 | 21.89 | 22.08 | 21.88 | 22.06 | 131K | +0.64% |
| 2026-08-10 | 21.81 | 21.93 | 21.73 | 21.92 | 154K | -0.41% |
| 2026-08-07 | 21.89 | 22.04 | 21.77 | 22.01 | 137K | -0.09% |
| 2026-08-06 | 22.32 | 22.38 | 21.90 | 22.03 | 113K | -0.45% |
| 2026-08-05 | 22.21 | 22.21 | 21.82 | 22.13 | 136K | -0.18% |
| 2026-08-04 | 22.15 | 22.40 | 21.98 | 22.17 | 179K | +1.14% |
| 2026-08-03 | 22.21 | 22.27 | 21.80 | 21.92 | 362K | 0.00% |
| 2026-07-31 | 21.75 | 21.96 | 21.47 | 21.92 | 219K | +0.78% |
| 2026-07-30 | 22.00 | 22.10 | 21.58 | 21.75 | 182K | -1.41% |
| 2026-07-29 | 21.99 | 22.25 | 21.92 | 22.06 | 376K | -0.68% |
| 2026-07-28 | 21.79 | 22.29 | 21.68 | 22.21 | 176K | +2.16% |
| 2026-07-27 | 21.75 | 22.04 | 21.68 | 21.74 | 327K | -0.46% |
| 2026-07-24 | 21.68 | 22.06 | 21.41 | 21.84 | 267K | +1.25% |
| 2026-07-23 | 20.94 | 21.60 | 20.47 | 21.57 | 338K | +4.91% |
| 2026-07-22 | 21.01 | 21.29 | 20.40 | 20.56 | 229K | -1.39% |
| 2026-07-21 | 20.72 | 20.98 | 20.59 | 20.85 | 188K | -0.19% |
| 2026-07-20 | 20.93 | 21.15 | 20.68 | 20.89 | 224K | -0.43% |
| 2026-07-17 | 21.22 | 21.29 | 20.82 | 20.98 | 292K | -2.10% |
CBAN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CBAN — Frequently Asked Questions
Quick answers to the most common questions about buying CBAN stock.
How has CBAN stock performed recently?
CBAN returned +17.0% over the past year, beating its 5-year annualized CAGR of +2.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CBAN's all-time high price?
Colony Bankcorp, Inc. reached $34.00 on 2005-06-07. The 52-week high is $22.46. Current 1-year return of +17.0% places the stock closer to historical peaks.
Where can I download CBAN historical price data?
This page provides CBAN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.