Colony Bankcorp, Inc (CBAN) Stock Price

17.01 ▼ -0.32 (-1.85%)
Open: 17.19 Vol: 70.51K Day's range: 16.885 - 17.44 Sep 30, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
CBAN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 16.96▲ 17.00▲ 17.02▲ 17.49▼ 17.35▼
MA10 16.96▲ 17.01▲ 17.15▼ 17.66▼ 16.95▲
MA20 16.97▲ 17.19▼ 17.37▼ 17.43▼ 16.58▲
MA50 17.01▲ 17.49▼ 17.67▼ 16.95▲ 16.34▲
MA100 17.22▼ 17.73▼ 17.53▼ 16.56▲ 14.45▲
MA200 17.47▼ 17.47▼ 17.24▼ 16.35▲ 13.94▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.009▲ -0.002▼ -0.037▼ -0.067▼ 0.064▲
RSI 56.945▲ 35.667▼ 31.959▼ 45.185▼ 54.275▲
STOCH 72.807     29.436     12.692▼ 41.416     62.147    
WILL %R 0.000▲ -71.845     -80.000▼ -91.803▼ -54.902    
CCI 204.907▲ -50.262     -82.355     -108.479▼ 23.564    
Latest Filters Detected On CBAN
RSI $CBAN RSI(14) Crossed Below 50 Set Alert
▼ MACD $CBAN MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $CBAN Price Crossed Below MA(26) Set Alert
MA $CBAN Price Crossed Below MA(13) Set Alert
Colony Bankcorp, Inc News
Should You Be Adding Colony Bankcorp (NYSE:CBAN) To Your Watchlist Today?
Wednesday, September 24, 2025 11:56 AM
For beginners, it can seem like a good idea (and an exciting prospect) to buy a company that tells a good story ...
CBAN historical stock data
date open high low close volume
30/09/25 17.19 17.44 16.885 17.01 70,506
29/09/25 17.69 17.775 17.24 17.33 58,085
26/09/25 17.75 17.845 17.595 17.65 25,819
25/09/25 17.85 17.88 17.645 17.67 36,185
24/09/25 18.11 18.19 17.71 17.81 42,730
23/09/25 17.95 18.41 17.94 18.03 92,972
22/09/25 17.57 18.20 17.54 17.89 124,825
19/09/25 18.32 18.32 17.58 17.58 257,241
18/09/25 17.50 18.29 17.50 18.26 108,743
17/09/25 17.13 17.72 17.13 17.41 79,148
Quote Details
52wk Low:13.99
52wk High:18.49
Vol:70.51K
Avg Vol(3m):1.3M
1Y Chng:+9.04%
1M Chng:+3.72%
Add to Watch List
More Information
Index N/A
Market Cap. 308.19M