Colony Historical Data

CLY Page 11
Download
Date Close Price change Market cap Trading volume
Apr 18, 2025 $0.0854
-3.55%
$9.62 million $13,931
Apr 17, 2025 $0.0886
-1.74%
$9.98 million $10,137
Apr 16, 2025 $0.0902
-3.18%
$10.16 million $11,586
Apr 15, 2025 $0.0931
-5.20%
$10.49 million $10,191
Apr 14, 2025 $0.0984
+2.46%
$11.08 million $20,283
Apr 13, 2025 $0.096
-4.85%
$10.82 million $31,031
Apr 12, 2025 $0.101
+1.00%
$11.35 million $23,087
Apr 11, 2025 $0.0998
-0.73%
$11.24 million $26,091
Apr 10, 2025 $0.101
-2.78%
$11.32 million $4,416
Apr 9, 2025 $0.103
+12.32%
$11.64 million $20,650
Apr 8, 2025 $0.0921
-1.35%
$10.37 million $27,183
Apr 7, 2025 $0.0933
+3.82%
$10.51 million $16,861
Apr 6, 2025 $0.0899
-12.42%
$10.12 million $12,191
Apr 5, 2025 $0.103
+1.18%
$11.56 million $8,552
Apr 4, 2025 $0.101
-2.82%
$11.43 million $14,074
Apr 3, 2025 $0.104
+0.50%
$11.76 million $24,002
Apr 2, 2025 $0.104
-7.13%
$11.7 million $12,982
Apr 1, 2025 $0.112
+1.50%
$12.6 million $13,458
Mar 31, 2025 $0.11
+9.68%
$12.41 million $48,491
Mar 30, 2025 $0.101
-2.26%
$11.33 million $7,111
Mar 29, 2025 $0.103
-1.73%
$11.6 million $3,399
Mar 28, 2025 $0.106
-6.05%
$11.89 million $5,596
Mar 27, 2025 $0.112
+0.26%
$12.65 million $3,227
Mar 26, 2025 $0.112
-1.18%
$12.62 million $6,363
Mar 25, 2025 $0.113
-0.92%
$12.77 million $52,310
Mar 24, 2025 $0.114
+6.62%
$12.88 million $17,322
Mar 23, 2025 $0.107
+1.51%
$12.07 million $3,713
Mar 22, 2025 $0.105
+0.01%
$11.88 million $7,119
Mar 21, 2025 $0.105
+0.94%
$11.87 million $5,999
Mar 20, 2025 $0.104
-5.05%
$11.76 million $14,948
Mar 19, 2025 $0.11
+6.23%
$12.38 million $17,641
Mar 18, 2025 $0.103
+0.59%
$11.66 million $5,018
Mar 17, 2025 $0.104
-3.48%
$11.67 million $55,678
Mar 16, 2025 $0.107
-6.00%
$12.09 million $16,438
Mar 15, 2025 $0.114
+1.73%
$12.87 million $5,618
Mar 14, 2025 $0.114
+4.79%
$12.81 million $42,809
Mar 13, 2025 $0.109
-1.45%
$12.23 million $36,763
Mar 12, 2025 $0.11
+14.60%
$12.41 million $21,076
Mar 11, 2025 $0.0961
+13.01%
$10.83 million $71,946
Mar 10, 2025 $0.0856
-14.76%
$9.64 million $68,993
Mar 9, 2025 $0.1
-12.44%
$11.26 million $28,381
Mar 8, 2025 $0.114
-3.57%
$12.87 million $35,727
Mar 7, 2025 $0.118
-8.17%
$13.35 million $21,929
Mar 6, 2025 $0.129
+1.52%
$14.54 million $38,105
Mar 5, 2025 $0.127
+8.36%
$14.33 million $103,096
Mar 4, 2025 $0.117
-9.19%
$13.23 million $77,252
Mar 3, 2025 $0.129
-8.77%
$14.56 million $44,251
Mar 2, 2025 $0.142
+1.59%
$15.96 million $86,149
Mar 1, 2025 $0.139
+2.93%
$15.71 million $43,993
Feb 28, 2025 $0.136
-2.26%
$15.31 million $57,068