Colony Bankcorp, Inc. (CBAN) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +1.8%
- 3M
- +0.6%
- YTD
- +14.2%
- 1Y
- +18.0%
- 3Y
- +29.0%
- 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
- +12.0%
CBAN Stock Price Trajectory (1998–2026)
As of July 6, 2026, Colony Bankcorp, Inc. (CBAN) trades at $20.23, representing a +18.0% return over the past year. The stock has delivered a +25.1% 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 -40.5%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SBCF (+13.3% 1Y), HOMB (-2.8% 1Y), and SFBS (+5.6% 1Y), CBAN has underperformed the peer group average. Compare CBAN vs SBCF →
CBAN Historical Price Data · from 1998
Rows 1–50 of 7,109| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 20.59 | 20.64 | 20.18 | 20.23 | 333K | -1.27% |
| 2026-07-01 | 20.17 | 20.64 | 20.06 | 20.49 | 379K | +1.99% |
| 2026-06-30 | 20.25 | 20.35 | 20.02 | 20.09 | 424K | -0.84% |
| 2026-06-29 | 20.19 | 20.36 | 20.06 | 20.26 | 372K | -1.84% |
| 2026-06-26 | 20.16 | 20.64 | 19.87 | 20.64 | 591K | +3.30% |
| 2026-06-25 | 21.06 | 21.20 | 19.83 | 19.98 | 1.02M | -6.11% |
| 2026-06-24 | 21.13 | 21.36 | 21.07 | 21.28 | 318K | +0.95% |
| 2026-06-23 | 20.86 | 21.08 | 20.77 | 21.08 | 622K | +1.79% |
| 2026-06-22 | 20.86 | 20.86 | 20.56 | 20.71 | 147K | +0.73% |
| 2026-06-18 | 20.65 | 20.97 | 20.44 | 20.56 | 215K | +0.34% |
| 2026-06-17 | 20.87 | 21.23 | 20.34 | 20.49 | 224K | -1.06% |
| 2026-06-16 | 20.95 | 21.19 | 20.69 | 20.71 | 155K | -0.19% |
| 2026-06-15 | 21.25 | 21.29 | 20.71 | 20.75 | 168K | -1.75% |
| 2026-06-12 | 20.91 | 21.14 | 20.90 | 21.12 | 209K | +1.64% |
| 2026-06-11 | 20.80 | 20.89 | 20.48 | 20.78 | 249K | +0.63% |
| 2026-06-10 | 20.61 | 20.80 | 20.61 | 20.65 | 160K | +0.73% |
| 2026-06-09 | 20.54 | 20.91 | 20.46 | 20.50 | 196K | +0.24% |
| 2026-06-08 | 20.43 | 20.61 | 20.23 | 20.45 | 662K | +1.04% |
| 2026-06-05 | 20.52 | 20.52 | 20.11 | 20.24 | 538K | +0.85% |
| 2026-06-04 | 19.89 | 20.09 | 19.80 | 20.07 | 362K | +2.66% |
| 2026-06-03 | 19.80 | 19.80 | 19.50 | 19.55 | 172K | -1.61% |
| 2026-06-02 | 19.60 | 20.03 | 19.60 | 19.87 | 308K | +0.76% |
| 2026-06-01 | 19.65 | 19.72 | 19.42 | 19.72 | 231K | -0.40% |
| 2026-05-29 | 19.69 | 19.90 | 19.69 | 19.80 | 112K | +0.46% |
| 2026-05-28 | 19.65 | 20.03 | 19.48 | 19.71 | 118K | -0.15% |
| 2026-05-27 | 19.98 | 20.06 | 19.71 | 19.74 | 155K | -0.90% |
| 2026-05-26 | 19.86 | 20.18 | 19.72 | 19.92 | 140K | +0.61% |
| 2026-05-22 | 19.90 | 20.07 | 19.77 | 19.80 | 26K | +0.05% |
| 2026-05-21 | 19.66 | 19.86 | 19.53 | 19.79 | 422K | +0.35% |
| 2026-05-20 | 19.51 | 19.88 | 19.45 | 19.72 | 161K | +1.75% |
| 2026-05-19 | 19.31 | 19.50 | 19.29 | 19.38 | 102K | -0.46% |
| 2026-05-18 | 19.56 | 19.65 | 19.37 | 19.47 | 164K | +1.04% |
| 2026-05-15 | 19.41 | 19.41 | 19.16 | 19.27 | 111K | -1.08% |
| 2026-05-14 | 19.50 | 19.65 | 19.45 | 19.48 | 121K | +0.57% |
| 2026-05-13 | 19.32 | 19.60 | 19.32 | 19.37 | 149K | -0.51% |
| 2026-05-12 | 19.54 | 19.59 | 19.15 | 19.47 | 184K | -0.36% |
| 2026-05-11 | 19.83 | 19.84 | 19.40 | 19.54 | 164K | -1.56% |
| 2026-05-08 | 20.00 | 20.08 | 19.65 | 19.85 | 221K | +0.25% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +18.0% 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 $21.61. Current 1-year return of +18.0% 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.