Colony Bankcorp Inc (CBAN)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | CBAN | RF | FCNCA | BPOP | SSB |
| Company | Colony Bankcorp Inc | Regions Financial Corp | First Citizens Bancs | Popular Inc | Southstate Bank Corporation |
| Price Information | |||||
| Exchange | NYSE | NYSE | NASDAQ | NASDAQ | NYSE |
| Open | 20.00 | 28.07 | 1,956.12 | 149.69 | 96.89 |
| High | 20.08 | 28.16 | 1,964.18 | 150.41 | 97.17 |
| Low | 19.65 | 27.45 | 1,938.28 | 148.71 | 95.93 |
| Latest | 19.85 | 27.63 | 1,951.93 | 149.01 | 96.28 |
| Change | +0.05 | -0.32 | -1.49 | +0.18 | -0.48 |
| % Change | +0.25% | -1.14% | -0.08% | +0.12% | -0.50% |
| Volume | 237,000 | 16,008,700 | 46,300 | 353,500 | 723,000 |
| 20-Day Average Volume | 304,340 | 9,305,970 | 65,320 | 518,720 | 929,570 |
| Previous Close | 19.80 | 27.95 | 1,953.42 | 148.83 | 96.76 |
| Industry | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 20.27 | 28.07 | 1,990.59 | 148.07 | 97.73 |
| 20-Day Raw Stochastic | 24.14% | 30.82% | 19.69% | 62.02% | 34.44% |
| 20-Day Relative Strength | 47.58 | 49.84 | 48.58 | 58.85 | 49.00 |
| Weighted Alpha | +26.61 | +24.69 | +4.33 | +48.41 | +6.36 |
| Today's Opinion | 56% Buy | 56% Buy | 8% Sell | 100% Buy | 8% Buy |
| Previous Opinion | 56% Buy | 72% Buy | 8% Buy | 100% Buy | 24% Buy |
| Last Month's Opinion | 88% Buy | 56% Buy | 16% Buy | 88% Buy | 40% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.10% since 05/01/26 | -1.99% since 05/01/26 | -1.69% since 05/01/26 | -0.23% since 05/01/26 | -1.23% since 05/01/26 |
| Low | 19.41 on 05/04/26 | 27.45 on 05/08/26 | 1,938.28 on 05/08/26 | 147.27 on 05/05/26 | 95.93 on 05/08/26 |
| High | 20.25 on 05/05/26 | 28.56 on 05/06/26 | 2,046.60 on 05/06/26 | 150.83 on 05/06/26 | 99.92 on 05/06/26 |
| 1-Month | |||||
| %Chg | -4.70% since 04/08/26 | +0.58% since 04/08/26 | -0.24% since 04/08/26 | +2.50% since 04/08/26 | -0.91% since 04/08/26 |
| Low | 19.29 on 04/23/26 | 27.06 on 04/09/26 | 1,916.73 on 04/27/26 | 142.58 on 04/15/26 | 93.80 on 04/24/26 |
| High | 21.61 on 04/17/26 | 28.73 on 04/28/26 | 2,095.52 on 04/21/26 | 152.95 on 04/28/26 | 101.00 on 04/17/26 |
| 3-Month | |||||
| %Chg | -5.79% since 02/06/26 | -10.67% since 02/06/26 | -9.67% since 02/06/26 | +2.08% since 02/06/26 | -10.70% since 02/06/26 |
| Low | 18.95 on 03/19/26 | 24.72 on 03/19/26 | 1,759.27 on 03/19/26 | 125.18 on 03/12/26 | 87.48 on 03/19/26 |
| High | 21.61 on 04/17/26 | 31.53 on 02/12/26 | 2,197.03 on 02/11/26 | 152.95 on 04/28/26 | 108.12 on 02/09/26 |
| 6-Month | |||||
| %Chg | +23.60% since 11/07/25 | +11.19% since 11/07/25 | +7.32% since 11/07/25 | +30.09% since 11/07/25 | +9.60% since 11/07/25 |
| Low | 16.00 on 11/10/25 | 23.59 on 11/18/25 | 1,759.27 on 03/19/26 | 109.01 on 11/18/25 | 84.47 on 11/18/25 |
| High | 21.61 on 04/17/26 | 31.53 on 02/12/26 | 2,232.21 on 01/22/26 | 152.95 on 04/28/26 | 108.46 on 02/06/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 420,066 | 23,858,698 | 23,300,190 | 9,684,009 | 9,403,474 |
| Shares Outstanding, K | 21,162 | 863,507 | 11,937 | 64,989 | 97,668 |
| Annual Sales | 190,230,000 | 9,608,000,000 | 14,505,000,000 | 4,441,030,000 | 3,757,240,000 |
| Annual Net Income | 28,250,000 | 2,156,000,000 | 2,206,000,000 | 833,160,000 | 798,670,000 |
| Last Quarter Sales | 55,580,000 | 2,327,000,000 | 3,478,000,000 | 1,112,840,000 | 916,930,000 |
| Last Quarter Net Income | 8,200,000 | 559,000,000 | 534,000,000 | 245,670,000 | 225,820,000 |
| 60-Month Beta | 0.56 | 1.02 | 0.63 | 0.63 | 0.72 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.45 on 04/22/26 | 0.62 on 04/17/26 | 44.86 on 04/23/26 | 3.78 on 04/23/26 | 2.28 on 04/23/26 |
| Earnings Date | 07/22/26 | 07/17/26 | 07/24/26 | 07/22/26 | 07/23/26 |
| Most Recent Dividend | 0.120 on 05/06/26 | 0.265 on 03/02/26 | 2.100 on 02/27/26 | 0.750 on 03/18/26 | 0.600 on 05/08/26 |
| Next Ex-Dividends Date | 05/06/26 | 06/01/26 | 05/29/26 | 03/18/26 | 05/08/26 |
| Ratios | |||||
| Price/Earnings ttm | 10.65 | 11.55 | 10.53 | 11.11 | 10.11 |