Colony Bankcorp Stock Price History

CBAN Stock  USD 17.77  0.10  0.57%   
Below is the normalized historical share price chart for Colony Bankcorp extending back to April 02, 1998. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Colony Bankcorp stands at 17.77, as last reported on the 28th of November, with the highest price reaching 17.93 and the lowest price hitting 17.70 during the day.
IPO Date
23rd of February 1998
200 Day MA
13.1936
50 Day MA
15.8614
Beta
0.57
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Colony Stock, it is important to understand the factors that can impact its price. Colony Bankcorp appears to be not too volatile, given 3 months investment horizon. Colony Bankcorp secures Sharpe Ratio (or Efficiency) of 0.14, which signifies that the company had a 0.14% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Colony Bankcorp, which you can use to evaluate the volatility of the firm. Please makes use of Colony Bankcorp's Downside Deviation of 1.33, mean deviation of 1.2, and Risk Adjusted Performance of 0.1198 to double-check if our risk estimates are consistent with your expectations.
  
At this time, Colony Bankcorp's Total Stockholder Equity is very stable compared to the past year. As of the 28th of November 2024, Common Stock Total Equity is likely to grow to about 21.2 M, while Common Stock Shares Outstanding is likely to drop about 9.1 M. . At this time, Colony Bankcorp's Price Fair Value is very stable compared to the past year. Colony Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1358

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsCBAN
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.08
  actual daily
18
82% of assets are more volatile

Expected Return

 0.28
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.14
  actual daily
10
90% of assets perform better
Based on monthly moving average Colony Bankcorp is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Colony Bankcorp by adding it to a well-diversified portfolio.
Price Book
1.1219
Price Sales
2.8346
Shares Float
13.5 M
Dividend Share
0.448
Wall Street Target Price
19

Colony Bankcorp Stock Price History Chart

There are several ways to analyze Colony Stock price data. The simplest method is using a basic Colony candlestick price chart, which shows Colony Bankcorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 25, 202417.83
Lowest PriceSeptember 6, 202414.62

Colony Bankcorp November 28, 2024 Stock Price Synopsis

Various analyses of Colony Bankcorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Colony Stock. It can be used to describe the percentage change in the price of Colony Bankcorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Colony Stock.
Colony Bankcorp Price Daily Balance Of Power 0.43 
Colony Bankcorp Price Rate Of Daily Change 1.01 

Colony Bankcorp November 28, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Colony Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Colony Bankcorp intraday prices and daily technical indicators to check the level of noise trading in Colony Stock and then apply it to test your longer-term investment strategies against Colony.

Colony Stock Price History Data

The price series of Colony Bankcorp for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 3.21 with a coefficient of variation of 6.36. The prices are distributed with arithmetic mean of 15.61. The median price for the last 90 days is 15.22. The company had 5:4 stock split on 17th of May 2005. Colony Bankcorp issued dividends on 2024-11-06.
OpenHighLowCloseVolume
11/28/2024
 17.79  17.93  17.70  17.77 
11/27/2024 17.79  17.93  17.70  17.77  7,225 
11/26/2024 17.85  17.93  17.65  17.67  37,748 
11/25/2024 17.95  18.42  17.80  17.83  49,202 
11/22/2024 17.16  17.62  16.76  17.57  48,344 
11/21/2024 17.02  17.41  16.94  17.19  9,751 
11/20/2024 16.96  17.06  16.85  16.97  36,531 
11/19/2024 16.80  17.24  16.70  16.96  57,217 
11/18/2024 17.12  17.25  16.94  16.94  32,140 
11/15/2024 17.19  17.28  16.97  16.98  51,801 
11/14/2024 17.35  17.35  17.08  17.09  36,984 
11/13/2024 17.57  17.59  17.25  17.26  29,670 
11/12/2024 17.47  17.47  17.25  17.36  43,633 
11/11/2024 17.17  17.51  17.17  17.35  39,650 
11/08/2024 17.08  17.24  16.74  17.01  32,892 
11/07/2024 17.54  17.68  16.92  16.92  41,354 
11/06/2024 16.20  18.03  16.02  17.50  109,206 
11/05/2024 15.24  15.54  15.21  15.50  50,824 
11/04/2024 15.08  15.30  14.97  15.02  31,718 
11/01/2024 15.26  15.28  14.89  14.92  27,744 
10/31/2024 15.26  15.37  15.09  15.10  25,160 
10/30/2024 14.98  15.40  14.93  15.33  22,114 
10/29/2024 14.70  14.98  14.70  14.98  22,126 
10/28/2024 14.82  14.95  14.79  14.80  23,079 
10/25/2024 15.13  15.13  14.74  14.74  16,532 
10/24/2024 15.94  15.94  14.91  15.01  34,914 
10/23/2024 15.17  15.31  14.94  15.29  14,509 
10/22/2024 15.12  15.20  14.96  15.12  17,198 
10/21/2024 15.52  15.69  15.08  15.08  22,598 
10/18/2024 15.81  15.81  15.47  15.56  60,901 
10/17/2024 15.78  15.78  15.64  15.73  19,200 
10/16/2024 15.67  15.79  15.64  15.68  25,705 
10/15/2024 15.51  15.74  15.45  15.49  34,793 
10/14/2024 15.33  15.61  15.14  15.39  18,841 
10/11/2024 15.07  15.40  14.89  15.22  23,445 
10/10/2024 14.79  14.92  14.77  14.88  19,616 
10/09/2024 14.90  15.14  14.80  14.90  15,785 
10/08/2024 14.98  15.24  14.77  14.84  21,817 
10/07/2024 14.85  15.08  14.76  14.89  15,328 
10/04/2024 14.92  15.15  14.86  14.90  21,125 
10/03/2024 14.85  14.89  14.55  14.72  20,873 
10/02/2024 15.14  15.18  14.80  14.83  25,180 
10/01/2024 15.28  15.36  14.93  15.05  38,156 
09/30/2024 15.11  15.54  15.11  15.41  26,937 
09/27/2024 15.22  15.30  15.04  15.12  19,229 
09/26/2024 15.21  15.31  14.97  15.05  37,476 
09/25/2024 15.14  15.19  14.96  15.05  25,546 
09/24/2024 15.34  15.48  15.18  15.18  26,796 
09/23/2024 15.46  15.49  15.26  15.27  30,026 
09/20/2024 15.59  15.74  15.27  15.42  130,920 
09/19/2024 15.73  15.84  15.36  15.73  36,877 
09/18/2024 15.35  15.77  15.24  15.39  57,545 
09/17/2024 15.58  15.69  15.36  15.39  39,870 
09/16/2024 15.32  15.64  15.20  15.40  26,791 
09/13/2024 15.07  15.36  14.85  15.26  47,165 
09/12/2024 14.93  14.98  14.75  14.86  28,132 
09/11/2024 14.76  14.88  14.58  14.81  33,257 
09/10/2024 14.70  15.08  14.59  14.87  45,713 
09/09/2024 14.67  14.92  14.67  14.70  40,516 
09/06/2024 14.79  14.93  14.51  14.62  39,148 
09/05/2024 14.88  15.05  14.62  14.72  25,208 

About Colony Bankcorp Stock history

Colony Bankcorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Colony is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Colony Bankcorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Colony Bankcorp stock prices may prove useful in developing a viable investing in Colony Bankcorp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding17.6 M9.1 M
Net Income Applicable To Common Shares22.5 M23.6 M

Colony Bankcorp Stock Technical Analysis

Colony Bankcorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Colony Bankcorp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Colony Bankcorp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Transaction History Now

   

Transaction History

View history of all your transactions and understand their impact on performance
All  Next Launch Module

Colony Bankcorp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Colony Bankcorp's price direction in advance. Along with the technical and fundamental analysis of Colony Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Colony to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Colony Bankcorp offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Colony Bankcorp's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Colony Bankcorp Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Colony Bankcorp Stock:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Colony Bankcorp. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation.
To learn how to invest in Colony Stock, please use our How to Invest in Colony Bankcorp guide.
You can also try the Aroon Oscillator module to analyze current equity momentum using Aroon Oscillator and other momentum ratios.
Is Regional Banks space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Colony Bankcorp. If investors know Colony will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Colony Bankcorp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.03)
Dividend Share
0.448
Earnings Share
1.26
Revenue Per Share
6.202
Quarterly Revenue Growth
(0.02)
The market value of Colony Bankcorp is measured differently than its book value, which is the value of Colony that is recorded on the company's balance sheet. Investors also form their own opinion of Colony Bankcorp's value that differs from its market value or its book value, called intrinsic value, which is Colony Bankcorp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Colony Bankcorp's market value can be influenced by many factors that don't directly affect Colony Bankcorp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Colony Bankcorp's value and its price as these two are different measures arrived at by different means. Investors typically determine if Colony Bankcorp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Colony Bankcorp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.