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 | SSB | BPOP |
| Company | Colony Bankcorp Inc | Regions Financial Corp | First Citizens Bancs | Southstate Bank Corporation | Popular Inc |
| Price Information | |||||
| Exchange | NYSE | NYSE | NASDAQ | NYSE | NASDAQ |
| Open | 20.75 | 30.99 | 2,179.00 | 105.64 | 148.14 |
| High | 21.08 | 31.32 | 2,197.03 | 107.05 | 149.31 |
| Low | 20.44 | 30.43 | 2,110.52 | 102.83 | 144.32 |
| Latest | 20.67 | 30.97 | 2,112.42 | 103.62 | 145.42 |
| Change | +0.04 | +0.15 | -43.71 | -1.55 | -1.26 |
| % Change | +0.19% | +0.49% | -2.03% | -1.47% | -0.86% |
| Volume | 63,405 | 11,318,429 | 46,780 | 307,682 | 265,437 |
| 20-Day Average Volume | 106,046 | 15,715,718 | 110,194 | 888,253 | 649,246 |
| Previous Close | 20.63 | 30.82 | 2,156.13 | 105.17 | 146.68 |
| Industry | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 19.60 | 29.01 | 2,104.37 | 102.23 | 134.29 |
| 20-Day Raw Stochastic | 75.94% | 88.99% | 57.04% | 62.23% | 92.65% |
| 20-Day Relative Strength | 67.11 | 68.82 | 53.07 | 60.31 | 71.55 |
| Weighted Alpha | +28.38 | +37.18 | +6.45 | +8.47 | +50.41 |
| Today's Opinion | 100% Buy | 100% Buy | 96% Buy | 100% Buy | 100% Buy |
| Previous Opinion | 100% Buy | 100% Buy | 96% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 88% Buy | 100% Buy | 100% Buy | 56% Buy | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -1.51% since 02/04/26 | +1.33% since 02/04/26 | +0.36% since 02/04/26 | -2.20% since 02/04/26 | +3.55% since 02/04/26 |
| Low | 20.44 on 02/11/26 | 29.95 on 02/05/26 | 2,094.59 on 02/05/26 | 102.83 on 02/11/26 | 140.27 on 02/05/26 |
| High | 21.38 on 02/06/26 | 31.29 on 02/11/26 | 2,192.61 on 02/10/26 | 108.46 on 02/06/26 | 148.48 on 02/11/26 |
| 1-Month | |||||
| %Chg | +13.47% since 01/09/26 | +8.15% since 01/09/26 | -2.46% since 01/09/26 | +6.36% since 01/09/26 | +14.56% since 01/09/26 |
| Low | 17.83 on 01/13/26 | 27.25 on 01/26/26 | 1,974.83 on 01/29/26 | 96.40 on 01/14/26 | 120.71 on 01/23/26 |
| High | 21.46 on 02/04/26 | 31.29 on 02/11/26 | 2,232.21 on 01/22/26 | 108.46 on 02/06/26 | 148.48 on 02/11/26 |
| 3-Month | |||||
| %Chg | +25.66% since 11/11/25 | +23.08% since 11/11/25 | +16.74% since 11/11/25 | +17.04% since 11/11/25 | +26.06% since 11/11/25 |
| Low | 16.01 on 11/18/25 | 23.59 on 11/18/25 | 1,771.40 on 11/17/25 | 84.47 on 11/18/25 | 109.01 on 11/18/25 |
| High | 21.46 on 02/04/26 | 31.29 on 02/11/26 | 2,232.21 on 01/22/26 | 108.46 on 02/06/26 | 148.48 on 02/11/26 |
| 6-Month | |||||
| %Chg | +28.08% since 08/11/25 | +25.23% since 08/11/25 | +14.75% since 08/11/25 | +12.89% since 08/11/25 | +27.75% since 08/11/25 |
| Low | 15.80 on 11/03/25 | 22.70 on 10/17/25 | 1,623.76 on 10/16/25 | 84.47 on 11/18/25 | 108.74 on 10/30/25 |
| High | 21.46 on 02/04/26 | 31.29 on 02/11/26 | 2,232.21 on 01/22/26 | 108.46 on 02/06/26 | 148.48 on 02/11/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 440,958 | 27,025,318 | 26,813,610 | 10,571,161 | 9,779,889 |
| Shares Outstanding, K | 21,251 | 876,876 | 12,436 | 100,515 | 66,675 |
| Annual Sales | 190,230,000 | 9,608,000,000 | 14,505,000,000 | 3,757,240,000 | 4,441,030,000 |
| Annual Net Income | 28,250,000 | 2,156,000,000 | 2,206,000,000 | 798,670,000 | 833,160,000 |
| Last Quarter Sales | 51,750,000 | 2,408,000,000 | 3,655,000,000 | 954,500,000 | 1,121,780,000 |
| Last Quarter Net Income | 7,840,000 | 534,000,000 | 580,000,000 | 247,720,000 | 233,900,000 |
| 60-Month Beta | 0.65 | 1.04 | 0.70 | 0.74 | 0.63 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.47 on 10/22/25 | 0.57 on 01/16/26 | 44.62 on 10/23/25 | 2.47 on 01/22/26 | 3.53 on 01/27/26 |
| Latest Earnings Date | 04/22/26 | 04/16/26 | 04/23/26 | 04/23/26 | 04/22/26 |
| Most Recent Dividend | 0.120 on 02/11/26 | 0.265 on 12/01/25 | 2.100 on 11/28/25 | 0.600 on 02/06/26 | 0.750 on 12/05/25 |
| Next Ex-Dividends Date | 02/11/26 | 03/02/26 | 02/27/26 | 02/06/26 | 12/05/25 |
| Ratios | |||||
| Price/Earnings ttm | 11.67 | 13.15 | 12.07 | 11.28 | 12.10 |