No.5
Disclosure
2026/11/07 06:00
四半期報告書（10-Q）
CBAN COLONY BANKCORP INCUS-listed
5 posts
COLONY BANKCORP INC (CBAN) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
COLONY BANKCORP INC (CBAN) Stock Price History
COLONY BANKCORP INC closed at $20.24 on Nov 6, 2026, −0.9% over 1 month, +26.0% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$20.62Nov 2
1-Month Low$19.70Oct 14
1-Week Change−0.5%vs Oct 30
1-Month Change−0.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $991 today (−0.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −0.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $20.24 | +0.29 | +1.45% |
| Nov 5 (Thu) | $19.95 | −0.64 | −3.11% |
| Nov 4 (Wed) | $20.59 | +0.31 | +1.53% |
| Nov 3 (Tue) | $20.28 | −0.34 | −1.65% |
| Nov 2 (Mon) | $20.62 | +0.28 | +1.38% |
| Oct 30 (Fri) | $20.34 | −0.08 | −0.39% |
| Oct 29 (Thu) | $20.42 | +0.06 | +0.29% |
| Oct 28 (Wed) | $20.36 | −0.04 | −0.20% |
| Oct 27 (Tue) | $20.40 | −0.02 | −0.10% |
| Oct 26 (Mon) | $20.42 | +0.06 | +0.29% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$22.27Aug 14
3-Month Low$19.70Oct 14
1-Month Change−0.9%vs Oct 6
3-Month Change−8.1%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $919 today (−8.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −8.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $20.24 | +0.29 | +1.45% |
| Nov 5 (Thu) | $19.95 | −0.64 | −3.11% |
| Nov 4 (Wed) | $20.59 | +0.31 | +1.53% |
| Nov 3 (Tue) | $20.28 | −0.34 | −1.65% |
| Nov 2 (Mon) | $20.62 | +0.28 | +1.38% |
| Oct 30 (Fri) | $20.34 | −0.08 | −0.39% |
| Oct 29 (Thu) | $20.42 | +0.06 | +0.29% |
| Oct 28 (Wed) | $20.36 | −0.04 | −0.20% |
| Oct 27 (Tue) | $20.40 | −0.02 | −0.10% |
| Oct 26 (Mon) | $20.42 | +0.06 | +0.29% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$22.27Aug 14
6-Month Low$19.27May 15
3-Month Change−8.1%vs Aug 6
6-Month Change+2.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,026 today (+2.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +2.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $20.24 | −0.5% |
| Oct 2026 | $20.34 | +1.0% |
| Sep 2026 | $20.14 | −4.8% |
| Aug 2026 | $21.15 | −3.5% |
| Jul 2026 | $21.92 | +9.1% |
| Jun 2026 | $20.09 | +1.5% |
| May 2026 | $19.80 | −0.2% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$22.27Aug 14
52-Week Low$16.06Nov 7
Year to Date+13.6%vs Dec 31
From 52-Week High−9.1%Aug 14
If you had invested $1,000 1 year ago, it would be worth $1,260 today (+26.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +26.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $20.24 | −0.5% |
| Oct 2026 | $20.34 | +1.0% |
| Sep 2026 | $20.14 | −4.8% |
| Aug 2026 | $21.15 | −3.5% |
| Jul 2026 | $21.92 | +9.1% |
| Jun 2026 | $20.09 | +1.5% |
| May 2026 | $19.80 | −0.2% |
| Apr 2026 | $19.84 | −0.7% |
| Mar 2026 | $19.97 | +0.7% |
| Feb 2026 | $19.83 | +1.9% |
| Jan 2026 | $19.46 | +9.2% |
| Dec 2025 | $17.82 | +3.9% |
| Nov 2025 | $17.15 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$22.27Aug 14, 2026
3-Year Low$10.08Nov 6, 2023
Annualized Return+26.2%
Max Drawdown−20.5%
If you had invested $1,000 3 years ago, it would be worth $2,008 today (+100.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +100.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $20.24 | +13.6% |
| 2025 | $17.82 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$22.27Aug 14, 2026
5-Year Low$8.75May 8, 2023
Annualized Return+1.8%
Max Drawdown−53.3%
If you had invested $1,000 5 years ago, it would be worth $1,093 today (+9.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +9.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $20.24 | +13.6% |
| 2025 | $17.82 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$32.50May 2005
All-Time Low$2.10Nov 2011
Total Change+120.0%vs May 1998
Annualized Return+2.8%
If you had invested $1,000 in May 1998, it would be worth $2,200 today (+120.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +576.3%, while this stock moved +120.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $20.24 | +13.6% |
| 2025 | $17.82 | +10.4% |
| 2024 | $16.14 | +21.4% |
| 2023 | $13.30 | +4.8% |
| 2022 | $12.69 | −25.7% |
| 2021 | $17.07 | +16.5% |
| 2020 | $14.65 | −11.2% |
| 2019 | $16.50 | +13.0% |
| 2018 | $14.60 | +0.0% |
| 2017 | $14.60 | +10.6% |
| 2016 | $13.20 | +38.5% |
| 2015 | $9.53 | +20.9% |
| 2014 | $7.88 | +29.2% |
| 2013 | $6.10 | +69.4% |
| 2012 | $3.60 | +60.7% |
| 2011 | $2.24 | −44.4% |
| 2010 | $4.03 | −12.6% |
| 2009 | $4.61 | −42.6% |
| 2008 | $8.03 | −47.2% |
| 2007 | $15.20 | −14.1% |
| 2006 | $17.70 | −29.1% |
| 2005 | $24.98 | −8.2% |
| 2004 | $27.20 | +68.3% |
| 2003 | $16.16 | +57.8% |
| 2002 | $10.24 | +19.4% |
| 2001 | $8.58 | +34.0% |
| 2000 | $6.40 | −25.9% |
| 1999 | $8.64 | +5.9% |
| 1998 | $8.16 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from May 1998). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/11/02 22:35
臨時報告（重要事象）（8-K）
資産の取得・処分の完了（Item 2.01）／債務・オフバランス債務の発生（Item 2.03）／役員の異動（就任・退任・報酬）（Item 5.02）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
資産の取得・処分の完了（Item 2.01）／債務・オフバランス債務の発生（Item 2.03）／役員の異動（就任・退任・報酬）（Item 5.02）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/10/29 05:15
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／決算発表（経営成績・財政状態）（Item 2.02）／債務・オフバランス債務の発生（Item 2.03）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／決算発表（経営成績・財政状態）（Item 2.02）／債務・オフバランス債務の発生（Item 2.03）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/16 05:15
臨時報告（重要事象）（8-K）
株主総会の議決結果（Item 5.07）／財務諸表および添付資料（Item 9.01）
株主総会の議決結果（Item 5.07）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/17 21:30
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the COLONY BANKCORP INC board
More US stocks in English
- CBAK Energy Technology LtdCBAT
- Central Bancompany, Inc.CBC
- CB Financial Services, Inc.CBFV
- CRESCENT BIOPHARMA, INC.CBIO
- Commercial Bancgroup, Inc.CBK
- CBL & ASSOCIATES PROPERTIES INCCBL
- Ceribell, Inc.CBLL
- CHAIN BRIDGE BANCORP INCCBNA
- Capital Bancorp IncCBNK
- Cboe Global MarketsCBOE
- CBRE GroupCBRE
- CRACKER BARREL OLD COUNTRY STORE, INCCBRL