Colony Bankcorp, Inc. (CBAN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CBAN Historical Performance
Short-Term Returns
CBAN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Colony Bankcorp, Inc. (CBAN) trades at $19.80, representing a +28.3% return over the past year. The stock has delivered a +35.2% total return over five years (+4.0% 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 -41.8%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SBCF (+28.4% 1Y), HOMB (-4.8% 1Y), and SFBS (+9.0% 1Y), CBAN has underperformed the peer group average. Compare CBAN vs SBCF →
CBAN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 19.75 | 20.01 | 19.70 | 19.80 | 226K | +0.41% |
| 2026-05-06 | 19.80 | 19.88 | 19.69 | 19.72 | 135K | +0.20% |
| 2026-05-05 | 19.59 | 20.25 | 19.49 | 19.68 | 185K | +1.29% |
| 2026-05-04 | 19.87 | 19.94 | 19.40 | 19.43 | 276K | -2.02% |
| 2026-05-01 | 19.77 | 20.07 | 19.68 | 19.83 | 153K | -0.05% |
| 2026-04-30 | 19.88 | 20.01 | 19.75 | 19.84 | 124K | +0.76% |
| 2026-04-29 | 19.96 | 20.14 | 19.65 | 19.69 | 181K | -2.14% |
| 2026-04-28 | 20.16 | 20.27 | 19.99 | 20.12 | 370K | +0.80% |
| 2026-04-27 | 19.92 | 20.10 | 19.75 | 19.96 | 322K | +0.35% |
| 2026-04-24 | 19.96 | 20.20 | 19.81 | 19.89 | 375K | -0.45% |
| 2026-04-23 | 20.39 | 20.39 | 19.29 | 19.98 | 693K | -3.99% |
| 2026-04-22 | 20.80 | 20.93 | 20.39 | 20.81 | 212K | +0.92% |
| 2026-04-21 | 21.27 | 21.27 | 20.58 | 20.62 | 241K | -2.87% |
| 2026-04-20 | 21.22 | 21.48 | 21.15 | 21.23 | 450K | -0.09% |
| 2026-04-17 | 21.09 | 21.61 | 21.05 | 21.25 | 538K | +2.21% |
| 2026-04-16 | 20.89 | 21.02 | 20.77 | 20.79 | 211K | -0.95% |
| 2026-04-15 | 20.94 | 21.23 | 20.84 | 20.99 | 324K | +0.05% |
| 2026-04-14 | 20.83 | 21.04 | 20.67 | 20.98 | 303K | +0.19% |
| 2026-04-13 | 20.81 | 21.02 | 20.73 | 20.94 | 241K | -0.05% |
| 2026-04-10 | 21.14 | 21.14 | 20.79 | 20.95 | 256K | -1.09% |
| 2026-04-09 | 20.78 | 21.30 | 20.75 | 21.18 | 490K | +1.68% |
| 2026-04-08 | 20.74 | 21.13 | 20.67 | 20.83 | 422K | +2.76% |
| 2026-04-07 | 20.22 | 20.34 | 20.15 | 20.27 | 368K | 0.00% |
| 2026-04-06 | 20.18 | 20.34 | 20.03 | 20.27 | 353K | +0.80% |
| 2026-04-02 | 19.81 | 20.19 | 19.75 | 20.11 | 280K | +0.10% |
| 2026-04-01 | 20.10 | 20.37 | 20.08 | 20.09 | 191K | +0.60% |
| 2026-03-31 | 19.75 | 20.14 | 19.63 | 19.97 | 285K | +2.20% |
| 2026-03-30 | 19.53 | 19.66 | 19.43 | 19.54 | 129K | +0.10% |
| 2026-03-27 | 19.52 | 19.82 | 19.40 | 19.52 | 90K | -0.66% |
| 2026-03-26 | 19.54 | 19.73 | 19.48 | 19.65 | 122K | -0.15% |
See CBAN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CBAN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CBAN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCBAN — Frequently Asked Questions
Quick answers to the most common questions about buying CBAN stock.
How has CBAN stock performed recently?
CBAN returned +28.3% over the past year, beating its 5-year annualized CAGR of +4.0%. 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 $21.61. Current 1-year return of +28.3% 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 2011-2026, downloadable in CSV format.