Colony Bankcorp, Inc (CBAN) Stock Price

20.26 ▼ -0.38 (-1.84%)
Open: 20.60 Vol: 327.9K Day's range: 20.03 - 20.60 Jun 29, 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 BUY BUY SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 20.22▲ 20.17▲ 20.17▲ 20.65▼ 20.56▼
MA10 20.18▲ 20.17▲ 20.19▲ 20.65▼ 20.14▲
MA20 20.17▲ 20.15▲ 20.10▲ 20.47▼ 20.06▲
MA50 20.17▲ 20.35▼ 20.53▼ 20.11▲ 18.50▲
MA100 20.16▲ 20.54▼ 20.64▼ 20.12▲ 17.20▲
MA200 20.10▲ 20.63▼ 20.22▲ 18.77▲ 14.39▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.013▲ 0.017▲ 0.032▲ -0.046▼ -0.056▼
RSI 61.788▲ 52.433▲ 47.860▼ 48.512▼ 55.344▲
STOCH 75.631     37.360     48.307     50.067     54.897    
WILL %R -5.882▲ -43.333     -40.625     -71.711     -54.878    
CCI 121.910▲ 3.721     51.962     -136.906▼ 8.337    
Latest Filters Detected On CBAN
RSI $CBAN RSI(14) Crossed Below 50 Set Alert
MA $CBAN Price Crossed Below MA(26) Set Alert
Colony Bankcorp, Inc News
First Reliance Bancshares Investor Alert: Kahn Swick & Foti, LLC Investigates Adequacy of Price and Process in Proposed Sale of First Reliance Bancshares, Inc. - FSRL
Monday, June 29, 2026 01:45 PM
Foti, Jr., Esq. and the law firm of Kahn Swick & Foti, LLC ("KSF") are investigating the proposed sale of First Reliance Bancshares, Inc. (OTC: FSRL) to Colony Bankcorp, Inc. (NYSE: CBAN). Under the ...
Colony Bankcorp, Inc. and First Reliance Bancshares, Inc. Sign Definitive Merger Agreement to Create Transformational Southeast Banking Partnership
Wednesday, June 24, 2026 07:00 AM
Strengthening the governance of the combined company, First Reliance director Rick Redden will join the Colony Board of Directors, while First Reliance Chairman Dr. Dale Lusk will maintain an active ...
Colony Bankcorp Corporate Event Calendar | NYSE:CBAN
Monday, June 08, 2026 01:44 PM
Track conference calls, annual meetings, summits, analyst days and other corporate events scheduled for Colony Bankcorp Inc. Use the full market events calendar to scan activity across all tickers.
CBAN historical stock data
date open high low close volume
29/06/26 20.60 20.60 20.03 20.26 327,903
26/06/26 20.16 20.64 19.89 20.64 515,427
25/06/26 21.06 21.195 19.83 19.98 1,017,118
24/06/26 21.13 21.35 21.07 21.28 285,677
23/06/26 20.86 21.08 20.77 21.08 574,878
22/06/26 20.57 20.86 20.52 20.71 114,383
18/06/26 20.65 20.97 20.44 20.56 214,533
17/06/26 20.68 21.065 20.35 20.49 227,154
16/06/26 20.95 21.19 20.69 20.71 97,041
15/06/26 21.25 21.29 20.71 20.75 144,095
Quote Details
52wk Low:15.80
52wk High:21.61
Vol:327.9K
Avg Vol(3m):5.4M
1Y Chng:+16.04%
1M Chng:+5.14%
Add to Watch List
More Information
Index N/A
Market Cap. 436.71M