Colony Historical Data

CLY
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.000283
-4.93%
$31,934 $1,277
Jul 2026 $0.000298
-2.73%
$-- $217
Jun 2026 $0.000307
-39.28%
$-- $2,817
May 2026 $0.000504
-22.18%
$56,807 $5,659
Apr 2026 $0.000645
-8.92%
$72,727 $9,236
Mar 2026 $0.000708
-89.39%
$79,818 $1.29 million
Feb 2026 $0.00666
-55.12%
$750,876 $2.88 million
Jan 2026 $0.0162
-41.33%
$1.67 million $2.99 million
Dec 2025 $0.0277
-8.76%
$3.11 million $3.25 million
Nov 2025 $0.0316
-26.38%
$3.42 million $3.07 million
Oct 2025 $0.0427
-48.84%
$4.84 million $2.92 million
Sep 2025 $0.0875
+12.78%
$9.38 million $3.19 million
Aug 2025 $0.0778
+43.42%
$8.75 million $3.19 million
Jul 2025 $0.0556
+3.23%
$6.12 million $2.87 million
Jun 2025 $0.0539
-9.22%
$6.07 million $2.23 million
May 2025 $0.06
-17.25%
$6.7 million $260,895
Apr 2025 $0.0725
-34.20%
$8.17 million $415,175
Mar 2025 $0.11
-18.71%
$12.41 million $996,464
Feb 2025 $0.136
+5.94%
$15.31 million $1.4 million
Jan 2025 $0.128
+0.29%
$14.44 million $1.81 million
Dec 2024 $0.133
-25.26%
$14.23 million $4.55 million
Nov 2024 $0.191
+80.94%
$19.23 million $2.65 million
Oct 2024 $0.112
-4.87%
$11.39 million $1.12 million
Sep 2024 $0.118
+39.11%
$12.75 million $1.82 million
Aug 2024 $0.0852
-24.50%
$9.17 million $1.41 million
Jul 2024 $0.113
-3.79%
$12.1 million $2.37 million
Jun 2024 $0.117
-20.46%
$12.43 million $3.52 million
May 2024 $0.147
-19.40%
$15.41 million $7.54 million
Apr 2024 $0.182
-33.60%
$19.01 million $8.27 million
Mar 2024 $0.275
+17.11%
$28.35 million $17.6 million
Feb 2024 $0.234
-0.96%
$23.68 million $7.95 million
Jan 2024 $0.237
+4.26%
$23.47 million $5.63 million
Dec 2023 $0.227
+39.67%
$22.35 million $16.03 million
Nov 2023 $0.163
+211.71%
$15.69 million $3.07 million
Oct 2023 $0.0525
+7.88%
$4.9 million $2.07 million
Sep 2023 $0.0486
-12.51%
$4.53 million $339,730
Aug 2023 $0.0559
-6.17%
$5.13 million $438,660
Jul 2023 $0.0592
+3.26%
$5.43 million $468,685
Jun 2023 $0.0574
+41.87%
$5.22 million $532,132
May 2023 $0.0404
-19.13%
$3.66 million $656,823
Apr 2023 $0.0499
+25.75%
$3.16 million $627,278
Mar 2023 $0.0403
-26.59%
$2.55 million $336,427
Feb 2023 $0.0548
+13.08%
$3.47 million $1.19 million
Jan 2023 $0.046
+37.24%
$2.91 million $250,684
Dec 2022 $0.0335
-22.66%
$2.12 million $128,469
Nov 2022 $0.0404
-3.21%
$-- $21,185
Download