Stock listing
NYSE:CBAN Colony Bankcorp, Inc. Stock
Home listing (NYSE) of Colony Bankcorp, Inc.
Follow Colony Bankcorp, Inc. into a list and get an email when it puts out news.
Share price · NYSE:CBAN
$20.34 USD -0.08 (-0.4%)
Close on Oct 30, 2026
- Day range
- $20.20 – $20.62 USDOct 30, 2026
- Volume
- 156,529 sharesOct 30, 2026
- Market cap
- $431.6M USDAt the close on Oct 30, 2026 · price × 21.22M shares outstanding
- 52-week range
- $15.80 – $22.46 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.95M USDMedian day 126,269 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:CBAN · Home | $20.34 USD | -0.08 (-0.4%) | 156,529 | $20.35 | $20.62 | $20.20 | $20.42 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:CBAN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.34 | -0.08 | -0.4% | $20.35 | $20.62 | $20.20 | 156,529 | |
| $20.42 | +0.06 | +0.3% | $20.82 | $20.82 | $20.16 | 140,405 | |
| $20.36 | -0.04 | -0.2% | $20.31 | $20.41 | $20.07 | 112,562 | |
| $20.40 | -0.02 | -0.1% | $20.53 | $20.53 | $20.07 | 79,250 | |
| $20.42 | +0.06 | +0.3% | $20.34 | $20.59 | $20.34 | 98,628 | |
| $20.36 | +0.11 | +0.5% | $20.06 | $20.50 | $20.06 | 126,738 | |
| $20.25 | +0.45 | +2.3% | $19.87 | $20.31 | $19.83 | 148,193 | |
| $19.80 | -0.18 | -0.9% | $20.00 | $20.15 | $19.77 | 96,632 | |
| $19.98 | +0.27 | +1.4% | $19.78 | $20.25 | $19.78 | 75,776 | |
| $19.71 | -0.06 | -0.3% | $19.75 | $19.91 | $19.56 | 98,890 | |
| $19.77 | -0.26 | -1.3% | $20.09 | $20.26 | $19.66 | 106,300 | |
| $20.03 | +0.33 | +1.7% | $19.84 | $20.09 | $19.68 | 146,200 | |
| $19.70 | -0.24 | -1.2% | $19.64 | $19.86 | $19.58 | 143,800 | |
| $19.94 | -0.06 | -0.3% | $19.95 | $20.21 | $19.80 | 109,800 | |
| $20.00 | +0.03 | +0.2% | $19.85 | $20.45 | $19.82 | 147,300 | |
| $19.97 | -0.34 | -1.7% | $20.24 | $20.30 | $19.97 | 113,400 | |
| $20.31 | +0.19 | +0.9% | $19.93 | $20.44 | $19.93 | 110,000 | |
| $20.12 | -0.31 | -1.5% | $20.23 | $20.33 | $19.98 | 119,200 | |
| $20.43 | +0.02 | +0.1% | $20.52 | $20.67 | $20.37 | 110,000 | |
| $20.41 | -0.04 | -0.2% | $20.55 | $20.58 | $20.26 | 112,600 | |
| $20.45 | +0.16 | +0.8% | $20.45 | $20.66 | $20.28 | 101,600 | |
| $20.29 | +0.15 | +0.7% | $20.09 | $20.30 | $19.69 | 144,000 | |
| $20.14 | -0.25 | -1.2% | $20.59 | $20.59 | $20.04 | 147,100 | |
| $20.39 | -0.19 | -0.9% | $20.61 | $20.66 | $20.05 | 144,300 | |
| $20.58 | -0.10 | -0.5% | $20.72 | $20.78 | $20.53 | 149,600 | |
| $20.68 | -0.06 | -0.3% | $20.78 | $21.00 | $20.64 | 160,900 | |
| $20.74 | +0.30 | +1.5% | $20.51 | $20.74 | $20.40 | 127,400 | |
| $20.44 | -0.41 | -2.0% | $20.83 | $21.15 | $20.41 | 151,000 | |
| $20.85 | +0.05 | +0.2% | $21.00 | $21.21 | $20.77 | 142,700 | |
| $20.80 | +0.09 | +0.4% | $20.82 | $21.05 | $20.57 | 200,000 | |
| $20.71 | -0.21 | -1.0% | $20.99 | $21.02 | $20.50 | 642,600 | |
| $20.92 | -0.14 | -0.7% | $21.23 | $21.39 | $20.81 | 184,400 | |
| $21.06 | -0.40 | -1.9% | $21.47 | $21.53 | $20.78 | 113,400 | |
| $21.46 | +0.06 | +0.3% | $21.47 | $21.71 | $21.29 | 117,400 | |
| $21.40 | -0.06 | -0.3% | $21.42 | $21.66 | $21.26 | 141,700 | |
| $21.46 | 0.00 | 0.0% | $21.68 | $21.68 | $21.26 | 86,800 | |
| $21.46 | +0.16 | +0.8% | $21.29 | $21.49 | $21.13 | 99,600 | |
| $21.30 | -0.01 | 0.0% | $21.24 | $21.37 | $20.98 | 128,400 | |
| $21.31 | -0.44 | -2.0% | $21.69 | $21.69 | $21.30 | 96,200 | |
| $21.75 | +0.24 | +1.1% | $21.68 | $21.78 | $21.33 | 86,700 | |
| $21.51 | +0.22 | +1.0% | $21.43 | $21.58 | $21.33 | 90,800 | |
| $21.29 | +0.32 | +1.5% | $21.06 | $21.47 | $21.06 | 117,578 | |
| $20.97 | -0.18 | -0.9% | $21.07 | $21.23 | $20.92 | 94,617 | |
| $21.15 | -0.19 | -0.9% | $21.19 | $21.40 | $21.05 | 98,525 | |
| $21.34 | +0.05 | +0.2% | $21.26 | $21.47 | $21.17 | 88,400 | |
| $21.29 | +0.12 | +0.6% | $21.09 | $21.36 | $20.81 | 153,500 | |
| $21.17 | -0.01 | 0.0% | $21.23 | $21.34 | $21.05 | 127,200 | |
| $21.18 | -0.20 | -0.9% | $21.53 | $21.53 | $21.09 | 86,000 | |
| $21.38 | -0.10 | -0.5% | $21.55 | $21.75 | $21.33 | 141,100 | |
| $21.48 | +0.10 | +0.5% | $21.50 | $21.52 | $21.19 | 240,000 | |
| $21.38 | -0.06 | -0.3% | $21.25 | $21.46 | $20.24 | 123,500 | |
| $21.44 | -0.57 | -2.6% | $22.04 | $22.30 | $21.38 | 122,600 | |
| $22.01 | -0.08 | -0.4% | $22.25 | $22.25 | $21.86 | 108,400 | |
| $22.09 | -0.18 | -0.8% | $22.19 | $22.30 | $22.01 | 125,800 | |
| $22.27 | +0.06 | +0.3% | $22.20 | $22.37 | $22.07 | 102,700 | |
| $22.21 | +0.20 | +0.9% | $22.15 | $22.46 | $22.09 | 182,000 | |
| $22.01 | -0.05 | -0.2% | $22.24 | $22.24 | $21.95 | 125,100 | |
| $22.06 | +0.14 | +0.6% | $21.89 | $22.08 | $21.88 | 130,800 | |
| $21.92 | -0.09 | -0.4% | $21.81 | $21.93 | $21.73 | 154,200 | |
| $22.01 | -0.02 | -0.1% | $21.89 | $22.04 | $21.77 | 136,800 | |
| $22.03 | -0.10 | -0.5% | $22.32 | $22.38 | $21.90 | 113,400 | |
| $22.13 | -0.04 | -0.2% | $22.21 | $22.21 | $21.82 | 135,500 | |
| $22.17 | +0.25 | +1.1% | $22.15 | $22.40 | $21.98 | 179,200 | |
| $21.92 | 0.00 | 0.0% | $22.21 | $22.27 | $21.80 | 361,700 | |
| $21.92 | +0.17 | +0.8% | $21.75 | $21.96 | $21.47 | 218,900 | |
| $21.75 | -0.31 | -1.4% | $22.00 | $22.10 | $21.58 | 182,200 |
- Ticker
- NYSE:CBAN
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
Colony Bankcorp, Inc. Reports Third Quarter 2026 Results Declares Quarterly Cash Dividend of $0.12 Per Share
Latest earnings call · Oct 29, 2026
Colony Bankcorp (NYSE:CBAN) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 28, 2026
Q3 2026 Earnings Presentation
Earnings · 45 slides
Calls
Replays
Colony Bankcorp (NYSE:CBAN) Q3 2026 Earnings Call
Thu, Oct 29, 2026 · 9:00 AM ET
Watch TranscriptColony Bankcorp (NYSE:CBAN) Q2 2026 Earnings Call
Thu, Jul 23, 2026 · 9:00 AM ET
Watch TranscriptColony Bankcorp (NYSE:CBAN) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Colony Bankcorp, Inc. Reports Third Quarter 2026 Results Declares Quarterly Cash Dividend of $0.12 Per Share
Oct 28, 2026
Closed $20.42 (+0.3%) on Oct 29, 2026
Colony Bankcorp, Inc. and First Reliance Bancshares, Inc. Announce Regulatory Approvals Received for Merger
Sep 17, 2026
Closed $20.92 (-0.7%) on Sep 17, 2026
Colony Bankcorp, Inc. Reports Second Quarter 2026 Results
Jul 22, 2026
Closed $21.57 (+4.9%) on Jul 23, 2026
Colony Bankcorp, Inc. Announces Date for Second Quarter 2026 Earnings Release and Conference Call
Jul 6, 2026
Closed $20.41 (+0.9%) on Jul 6, 2026
KBRA Comments on Colony Bancorp, Inc.'s Proposed Merger with First Reliance Bancshares, Inc.
Jun 26, 2026
Closed $20.26 (-1.8%) on Jun 29, 2026
Colony Bankcorp, Inc. and First Reliance Bancshares, Inc. Sign Definitive Merger Agreement to Create Transformational Southeast Banking Partnership
Jun 24, 2026
Closed $19.98 (-6.1%) on Jun 25, 2026
Annual Report - 2025
May 5, 2026
Closed $19.68 (+1.3%) on May 5, 2026
Colony Bankcorp, Inc. Reports First Quarter 2026 Results
Apr 22, 2026
Closed $19.98 (-4.0%) on Apr 23, 2026
Colony Bankcorp, Inc. Announces Date for First Quarter 2026 Earnings Release and Conference Call
Apr 2, 2026
Closed $20.27 (+0.8%) on Apr 6, 2026
Colony Bankcorp, Inc. Announces That KBRA Affirms the Company’s Ratings
Mar 26, 2026
Closed $19.52 (-0.7%) on Mar 27, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 45 slides · Oct 28, 2026
Q2 2026 Earnings Presentation
Earnings · 43 slides · Jul 23, 2026
Merger or Acquisition (June 2026)
Merger or acquisition · 18 slides · Jun 24, 2026
Q1 2026 Earnings Presentation
Earnings · 41 slides · Apr 23, 2026
Colony Bankcorp, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 16 in the last 12 months · 25 in all · newest Oct 28, 2026 · oldest 2025
- Calls
- 17 calls with a replay · 17 with a transcript · latest Oct 29, 2026
- Decks
- 44 decks · latest Oct 28, 2026
Where Colony Bankcorp, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:CBAN · Home listing · This page | NYSE | United States | USD |
| BOATS:CBAN | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Colony Bankcorp, Inc.