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 June 09, 2025 is 15.76.
- The all-time high Colony Bankcorp stock closing price was 24.20 on June 06, 2005.
- The Colony Bankcorp 52-week high stock price is 18.49, which is 17.3% above the current share price.
- The Colony Bankcorp 52-week low stock price is 11.26, which is 28.6% below the current share price.
- The average Colony Bankcorp stock price for the last 52 weeks is 15.39.
| Colony Bankcorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 15.8490 | 15.5956 | 17.5299 | 13.9068 | 15.7600 | -0.95% |
| 2024 | 13.0856 | 12.4673 | 17.5771 | 10.0408 | 15.9111 | 25.70% |
| 2023 | 9.9573 | 11.7352 | 12.6862 | 8.1489 | 12.6577 | 9.22% |
| 2022 | 14.0530 | 15.3871 | 16.9330 | 11.5891 | 11.5891 | -23.54% |
| 2021 | 14.8653 | 12.2966 | 17.0741 | 12.0021 | 15.1563 | 19.47% |
| 2020 | 10.5956 | 13.2377 | 13.2377 | 7.7957 | 12.6862 | -8.29% |
| 2019 | 13.5417 | 11.9912 | 14.8849 | 11.9582 | 13.8329 | 15.12% |
| 2018 | 13.4550 | 11.7078 | 15.9096 | 11.0981 | 12.0159 | 1.22% |
| 2017 | 11.1316 | 10.7353 | 11.9518 | 10.2479 | 11.8705 | 11.41% |
| 2016 | 7.9502 | 7.7246 | 10.6546 | 6.6996 | 10.6546 | 38.51% |
| 2015 | 6.9566 | 6.2865 | 8.0636 | 5.9488 | 7.6923 | 20.94% |
| 2014 | 5.2607 | 4.8753 | 6.3605 | 4.6009 | 6.3605 | 29.18% |
| 2013 | 4.9760 | 2.8654 | 6.0456 | 2.8654 | 4.9237 | 69.44% |
| 2012 | 3.2625 | 1.6951 | 6.1103 | 1.5336 | 2.9058 | 60.71% |
| 2011 | 2.5903 | 3.4143 | 3.6242 | 1.6224 | 1.8081 | -44.42% |
| 2010 | 4.3912 | 3.6322 | 6.9901 | 2.9219 | 3.2529 | -12.58% |
| 2009 | 5.3290 | 7.0174 | 7.3328 | 2.9784 | 3.7210 | -41.19% |
| 2008 | 8.6969 | 11.7944 | 12.0832 | 5.2300 | 6.3275 | -45.22% |
| 2007 | 14.2094 | 13.1632 | 16.3385 | 10.9904 | 11.5512 | -12.35% |
| 2006 | 15.1677 | 18.0894 | 20.1766 | 12.6335 | 13.1781 | -27.97% |
| 2005 | 19.5521 | 19.6195 | 24.1973 | 16.2485 | 18.2944 | -7.19% |
| 2004 | 13.9965 | 11.3074 | 20.2442 | 11.3074 | 19.7122 | 70.45% |
| 2003 | 9.6580 | 7.2133 | 12.2800 | 6.7850 | 11.5650 | 60.33% |
| 2002 | 6.3584 | 5.9260 | 7.2230 | 5.6385 | 7.2133 | 21.72% |
| 2001 | 5.2082 | 4.7662 | 5.9260 | 4.3785 | 5.9260 | 36.77% |
| 2000 | 4.7150 | 5.7427 | 5.9554 | 4.0377 | 4.3329 | -24.55% |
| 1999 | 5.4331 | 5.3176 | 6.3180 | 4.7056 | 5.7427 | 6.93% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Southeast | $0.272B | $0.177B |
| 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 | $24.668B | 10.33 |
| Regions Financial (RF) | United States | $19.821B | 9.93 |
| Pinnacle Financial Partners (PNFP) | United States | $8.380B | 14.82 |
| Popular (BPOP) | United States | $7.245B | 10.91 |
| Synovus Financial (SNV) | United States | $6.820B | 9.93 |
| Cadence Bank (CADE) | United States | $5.622B | 10.90 |
| Home BancShares (HOMB) | United States | $5.616B | 13.67 |
| United Bankshares (UBSI) | United States | $5.165B | 13.52 |
| F.N.B (FNB) | United States | $5.059B | 10.19 |
| Hancock Whitney (HWC) | United States | $4.668B | 10.06 |
| Ameris Bancorp (ABCB) | United States | $4.277B | 11.91 |
| United Community Banks (UCB) | United States | $3.558B | 12.35 |
| Renasant (RNST) | United States | $3.396B | 12.86 |
| First BanCorp (FBP) | United States | $3.263B | 10.98 |
| WesBanco (WSBC) | United States | $2.951B | 12.75 |
| Towne Bank (TOWN) | United States | $2.565B | 14.37 |
| Simmons First National (SFNC) | United States | $2.387B | 14.04 |
| Stock Yards Bancorp (SYBT) | United States | $2.236B | 18.33 |
| Seacoast Banking Of Florida (SBCF) | United States | $2.227B | 16.39 |
| Trustmark (TRMK) | United States | $2.105B | 10.55 |
| Hilltop Holdings (HTH) | United States | $1.906B | 15.08 |
| First Bancorp (FBNC) | United States | $1.724B | 13.88 |
| City Holding (CHCO) | United States | $1.707B | 14.77 |
| Customers Bancorp (CUBI) | United States | $1.654B | 9.27 |
| Stellar Bancorp (STEL) | United States | $1.412B | 12.65 |
| National Bank Holdings (NBHC) | United States | $1.412B | 12.23 |
| Republic Bancorp (RBCAA) | United States | $1.374B | 11.60 |
| Veritex Holdings (VBTX) | United States | $1.348B | 11.34 |
| Live Oak Bancshares (LOB) | United States | $1.287B | 21.70 |
| Dime Community Bancshares (DCOM) | United States | $1.181B | 16.33 |
| Origin Bancorp (OBK) | United States | $1.078B | 14.18 |
| Community Trust Bancorp (CTBI) | United States | $0.940B | 10.83 |
| Amerant Bancorp (AMTB) | United States | $0.727B | 13.47 |
| MetroCity Bankshares (MCBS) | United States | $0.708B | 10.85 |
| First Community Bancshares (FCBC) | United States | $0.700B | 13.58 |
| Capital City Bank Group (CCBG) | United States | $0.642B | 11.16 |
| HomeTrust Bancshares (HTB) | United States | $0.641B | 11.57 |
| South Plains Financial (SPFI) | United States | $0.589B | 12.09 |
| Thomasville Bancshares (THVB) | United States | $0.506B | 0.00 |
| Third Coast Bancshares (TCBX) | United States | $0.429B | 10.55 |
| Home Bancorp (HBCP) | United States | $0.396B | 10.62 |
| Bank7 (BSVN) | United States | $0.373B | 8.39 |
| Southern States Bancshares (SSBK) | United States | $0.342B | 8.70 |
| USCB Financial Holdings (USCB) | United States | $0.332B | 11.99 |
| Southern First Bancshares (SFST) | United States | $0.292B | 15.84 |
| John Marshall Bancorp (JMSB) | United States | $0.254B | 14.36 |
| Chemung Financial Corp (CHMG) | United States | $0.224B | 9.85 |
| Truxton (TRUX) | $0.220B | 11.54 | |
| FB Bancorp (FBLA) | United States | $0.219B | 0.00 |
| C&F Financial (CFFI) | United States | $0.211B | 9.77 |
| Fvcbankcorp (FVCB) | United States | $0.205B | 11.19 |
| Old Point Financial (OPOF) | United States | $0.200B | 20.26 |
| Investar Holding (ISTR) | United States | $0.190B | 9.20 |
| First Community (FCCO) | United States | $0.179B | 11.77 |
| First National (FXNC) | United States | $0.177B | 10.48 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.172B | 7.03 |
| National Bankshares (NKSH) | United States | $0.171B | 20.22 |
| Prime Meridian Holding (PMHG) | United States | $0.165B | 18.77 |
| Eagle Financial Services (EFSI) | United States | $0.164B | 9.12 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.154B | 9.25 |
| North Dallas Bank & Trust (NODB) | United States | $0.142B | 0.00 |
| Benchmark Bankshares (BMBN) | United States | $0.123B | 0.00 |
| First Guaranty Bancshares (FGBI) | United States | $0.114B | 68.23 |
| Affinity Bancshares (AFBI) | United States | $0.114B | 18.82 |
| South Atlantic Bancshares (SABK) | $0.111B | 9.90 | |
| Chesapeake Financial Shares (CPKF) | United States | $0.096B | 8.33 |
| Trinity Bank NA (TYBT) | United States | $0.095B | 11.47 |
| Security Federal (SFDL) | United States | $0.094B | 9.74 |
| Peoples Financial (PFBX) | United States | $0.091B | 4.43 |
| Citizens Bancshares (CZBS) | United States | $0.089B | 0.00 |
| Bank Of South Carolina (BKSC) | United States | $0.077B | 10.93 |
| First Reliance Bancshares (FSRL) | United States | $0.075B | 10.61 |
| Auburn National Bancorporation (AUBN) | United States | $0.075B | 11.40 |
| BlueHarbor Bank (BLHK) | United States | $0.074B | 9.69 |
| Pinnacle Bankshares (PPBN) | United States | $0.074B | 7.86 |
| FIRST US BANCSH (FUSB) | United States | $0.073B | 9.88 |
| Madison County Financial (MCBK) | United States | $0.070B | 0.00 |
| Fifth District Bancorp (FDSB) | United States | $0.069B | 0.00 |
| TC Bancshares (TCBC) | United States | $0.063B | 0.00 |
| BayFirst Financial (BAFN) | United States | $0.063B | 6.83 |
| Oak Ridge Financial Services (BKOR) | United States | $0.059B | 10.08 |
| Catalyst Bancorp (CLST) | United States | $0.050B | 21.16 |
| Texas Community Bancshares (TCBS) | United States | $0.049B | 23.81 |
| Bank Of The James Financial (BOTJ) | United States | $0.000B | 9.76 |