Colony Bankcorp - 26 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 April 23, 2024 is 10.80.
- The all-time high Colony Bankcorp stock closing price was 25.38 on June 06, 2005.
- The Colony Bankcorp 52-week high stock price is 13.58, which is 25.7% above the current share price.
- The Colony Bankcorp 52-week low stock price is 8.59, which is 20.5% below the current share price.
- The average Colony Bankcorp stock price for the last 52 weeks is 10.65.
| Colony Bankcorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 11.5228 | 12.9746 | 13.0241 | 10.4500 | 10.8000 | -18.01% |
| 2023 | 10.3580 | 12.2143 | 13.2024 | 8.4792 | 13.1727 | 9.21% |
| 2022 | 14.6265 | 16.0125 | 17.6236 | 12.0623 | 12.0623 | -23.52% |
| 2021 | 15.4780 | 12.7976 | 17.7681 | 12.4912 | 15.7723 | 19.46% |
| 2020 | 11.0289 | 13.7773 | 13.7773 | 8.1155 | 13.2032 | -8.29% |
| 2019 | 14.0819 | 12.5658 | 15.4921 | 12.5055 | 14.3968 | 14.57% |
| 2018 | 14.0708 | 12.2430 | 16.6357 | 11.6054 | 12.5658 | 1.23% |
| 2017 | 11.6269 | 11.2249 | 12.4981 | 10.7152 | 12.4131 | 11.42% |
| 2016 | 8.2875 | 8.0768 | 11.1405 | 7.0051 | 11.1405 | 38.51% |
| 2015 | 7.2732 | 6.5731 | 8.4313 | 6.2201 | 8.0431 | 20.94% |
| 2014 | 5.4811 | 5.1483 | 6.6505 | 4.8107 | 6.6505 | 29.18% |
| 2013 | 5.2003 | 2.9961 | 6.3214 | 2.9961 | 5.1483 | 69.45% |
| 2012 | 3.4103 | 1.7723 | 6.3889 | 1.6036 | 3.0383 | 60.71% |
| 2011 | 2.7383 | 3.5700 | 3.7895 | 1.6964 | 1.8905 | -44.42% |
| 2010 | 4.5358 | 3.7978 | 7.3088 | 3.0552 | 3.4012 | -12.58% |
| 2009 | 5.6736 | 6.6369 | 7.6865 | 3.1143 | 3.8907 | -41.34% |
| 2008 | 9.1043 | 12.3680 | 12.6708 | 5.4830 | 6.6327 | -45.24% |
| 2007 | 14.8712 | 13.8027 | 17.1319 | 11.5231 | 12.1130 | -12.34% |
| 2006 | 15.8637 | 18.9702 | 21.1590 | 13.2459 | 13.8183 | -27.97% |
| 2005 | 20.3942 | 20.5749 | 25.3755 | 17.0391 | 19.1852 | -7.19% |
| 2004 | 14.4373 | 12.1277 | 21.2295 | 11.8575 | 20.6722 | 70.45% |
| 2003 | 9.9445 | 7.5634 | 12.8764 | 7.1143 | 12.1277 | 60.35% |
| 2002 | 6.6540 | 6.2157 | 7.5760 | 5.9142 | 7.5634 | 21.68% |
| 2001 | 5.4731 | 4.5398 | 6.2157 | 4.5398 | 6.2157 | 36.92% |
| 2000 | 4.8587 | 6.0174 | 6.2403 | 4.2300 | 4.5398 | -24.56% |
| 1999 | 5.6282 | 5.5725 | 6.6208 | 4.9303 | 6.0174 | 6.93% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Southeast | $0.188B | $0.161B |
| 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 | $23.570B | 9.26 |
| Regions Financial (RF) | United States | $17.624B | 9.40 |
| Pinnacle Financial Partners (PNFP) | United States | $6.276B | 11.99 |
| Popular (BPOP) | United States | $6.163B | 10.45 |
| Synovus Financial (SNV) | United States | $5.224B | 9.94 |
| Cadence Bank (CADE) | United States | $5.067B | 12.49 |
| Home BancShares (HOMB) | United States | $4.888B | 12.46 |
| F.N.B (FNB) | United States | $4.793B | 8.83 |
| United Bankshares (UBSI) | United States | $4.649B | 12.39 |
| Hancock Whitney (HWC) | United States | $3.922B | 9.04 |
| Ameris Bancorp (ABCB) | United States | $3.229B | 11.69 |
| United Community Banks (UCBI) | United States | $3.041B | 12.10 |
| First BanCorp (FBP) | United States | $2.917B | 10.08 |
| Simmons First National (SFNC) | United States | $2.317B | 11.27 |
| Towne Bank (TOWN) | United States | $1.992B | 12.68 |
| Hilltop Holdings (HTH) | United States | $1.977B | 17.74 |
| Seacoast Banking Of Florida (SBCF) | United States | $1.969B | 18.69 |
| Independent Bank (IBTX) | United States | $1.728B | 14.64 |
| Live Oak Bancshares (LOB) | United States | $1.720B | 23.42 |
| WesBanco (WSBC) | United States | $1.695B | 11.15 |
| Renasant (RNST) | United States | $1.687B | 9.50 |
| Trustmark (TRMK) | United States | $1.637B | 9.52 |
| Customers Bancorp (CUBI) | United States | $1.542B | 6.34 |
| City Holding (CHCO) | United States | $1.539B | 12.93 |
| NCR Atleos (NATL) | United States | $1.524B | 0.00 |
| First Bancorp (FBNC) | United States | $1.366B | 13.13 |
| Stock Yards Bancorp (SYBT) | United States | $1.319B | 12.23 |
| National Bank Holdings (NBHC) | United States | $1.284B | 9.13 |
| Stellar Bancorp (STEL) | United States | $1.248B | 9.41 |
| Veritex Holdings (VBTX) | United States | $1.106B | 7.78 |
| Republic Bancorp (RBCAA) | United States | $0.952B | 10.40 |
| Origin Bancorp (OBK) | United States | $0.905B | 10.45 |
| First Bancshares (FBMS) | United States | $0.769B | 8.04 |
| Community Trust Bancorp (CTBI) | United States | $0.759B | 9.77 |
| Amerant Bancorp (AMTB) | United States | $0.750B | 11.57 |
| Dime Community Bancshares (DCOM) | United States | $0.741B | 7.39 |
| MetroCity Bankshares (MCBS) | United States | $0.612B | 12.32 |
| First Community Bancshares (FCBC) | United States | $0.606B | 10.97 |
| Capital City Bank Group (CCBG) | United States | $0.459B | 8.83 |
| HomeTrust Bancshares (HTBI) | United States | $0.433B | 7.76 |
| South Plains Financial (SPFI) | United States | $0.429B | 10.57 |
| Summit Financial (SMMF) | United States | $0.402B | 7.16 |
| Home Bancorp (HBCP) | United States | $0.286B | 7.42 |
| Third Coast Bancshares (TCBX) | United States | $0.268B | 10.02 |
| Bank7 (BSVN) | United States | $0.259B | 8.67 |
| John Marshall Bancorp (JMSB) | United States | $0.243B | 12.27 |
| Southern First Bancshares (SFST) | United States | $0.235B | 17.60 |
| Southern States Bancshares (SSBK) | United States | $0.215B | 6.80 |
| Chemung Financial Corp (CHMG) | United States | $0.212B | 9.25 |
| USCB Financial Holdings (USCB) | United States | $0.209B | 12.37 |
| Fvcbankcorp (FVCB) | United States | $0.199B | 12.10 |
| Truxton (TRUX) | $0.187B | 10.60 | |
| National Bankshares (NKSH) | United States | $0.177B | 11.32 |
| Investar Holding (ISTR) | United States | $0.157B | 8.85 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.153B | 9.56 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.147B | 4.70 |
| C&F Financial (CFFI) | United States | $0.131B | 6.39 |
| First Community (FCCO) | United States | $0.129B | 11.85 |
| First Guaranty Bancshares (FGBI) | United States | $0.125B | 16.16 |
| Affinity Bancshares (AFBI) | United States | $0.106B | 16.84 |
| Commonwealth Business Bank (CBBI) | United States | $0.104B | 3.60 |
| Trinity Bank NA (TYBT) | United States | $0.102B | 13.35 |
| Eagle Financial Services (EFSI) | United States | $0.101B | 10.64 |
| First National (FXNC) | United States | $0.094B | 9.76 |
| South Atlantic Bancshares (SABK) | $0.081B | 8.11 | |
| Chesapeake Financial Shares (CPKF) | United States | $0.078B | 7.67 |
| Peoples Financial (PFBX) | United States | $0.074B | 8.13 |
| Old Point Financial (OPOF) | United States | $0.074B | 9.55 |
| Prime Meridian Holding (PMHG) | United States | $0.073B | 8.18 |
| Security Federal (SFDL) | United States | $0.072B | 7.10 |
| First Reliance Bancshares (FSRL) | United States | $0.067B | 12.24 |
| Bank Of South Carolina (BKSC) | United States | $0.066B | 12.70 |
| Village Bank And Trust Financial (VBFC) | United States | $0.063B | 32.56 |
| Pinnacle Bankshares (PPBN) | United States | $0.062B | 6.29 |
| Madison County Financial (MCBK) | United States | $0.061B | 0.00 |
| TC Bancshares (TCBC) | United States | $0.060B | 230.67 |
| Auburn National Bancorporation (AUBN) | United States | $0.059B | 42.33 |
| BlueHarbor Bank (BLHK) | United States | $0.057B | 8.19 |
| FIRST US BANCSH (FUSB) | United States | $0.055B | 7.20 |
| Catalyst Bancorp (CLST) | United States | $0.054B | 84.00 |
| BayFirst Financial (BAFN) | United States | $0.053B | 10.67 |
| Texas Community Bancshares (TCBS) | United States | $0.045B | 0.00 |
| Bank Of The James Financial (BOTJ) | United States | $0.045B | 5.21 |
| OptimumBank Holdings (OPHC) | United States | $0.033B | 4.80 |
| Generations Bancorp NY (GBNY) | United States | $0.022B | 0.00 |