Colony Historical Data

CLY Page 12
Download
Date Close Price change Market cap Trading volume
Feb 27, 2025 $0.139
+10.26%
$15.65 million $57,912
Feb 26, 2025 $0.126
+3.88%
$14.2 million $84,091
Feb 25, 2025 $0.121
+8.62%
$13.67 million $72,921
Feb 24, 2025 $0.112
-11.95%
$12.58 million $17,375
Feb 23, 2025 $0.127
-5.61%
$14.29 million $9,276
Feb 22, 2025 $0.135
+2.85%
$15.15 million $16,388
Feb 21, 2025 $0.131
-3.23%
$14.73 million $35,099
Feb 20, 2025 $0.135
+10.62%
$15.22 million $26,194
Feb 19, 2025 $0.122
+2.62%
$13.76 million $11,288
Feb 18, 2025 $0.119
+5.39%
$13.4 million $89,872
Feb 17, 2025 $0.113
-0.33%
$12.73 million $38,153
Feb 16, 2025 $0.113
-3.38%
$12.77 million $3,477
Feb 15, 2025 $0.118
-4.06%
$13.26 million $23,249
Feb 14, 2025 $0.123
+8.27%
$13.8 million $48,555
Feb 13, 2025 $0.113
-0.54%
$12.75 million $68,757
Feb 12, 2025 $0.114
+1.38%
$12.82 million $38,547
Feb 11, 2025 $0.112
+2.06%
$12.65 million $42,382
Feb 10, 2025 $0.11
+1.93%
$12.39 million $9,031
Feb 9, 2025 $0.108
+10.99%
$12.15 million $116,473
Feb 8, 2025 $0.0969
-2.09%
$10.91 million $29,612
Feb 7, 2025 $0.0988
-0.71%
$11.13 million $33,367
Feb 6, 2025 $0.0994
-5.85%
$11.19 million $14,928
Feb 5, 2025 $0.105
-6.90%
$11.85 million $41,062
Feb 4, 2025 $0.113
-5.79%
$12.73 million $86,542
Feb 3, 2025 $0.12
+9.45%
$13.51 million $184,826
Feb 2, 2025 $0.11
-11.01%
$12.33 million $105,369
Feb 1, 2025 $0.123
-4.03%
$13.86 million $33,784
Jan 31, 2025 $0.128
+0.27%
$14.44 million $15,285
Jan 30, 2025 $0.128
+7.23%
$14.43 million $48,700
Jan 29, 2025 $0.12
+1.25%
$13.46 million $29,249
Jan 28, 2025 $0.118
-3.80%
$13.33 million $42,703
Jan 27, 2025 $0.123
-8.77%
$13.85 million $46,016
Jan 26, 2025 $0.135
+1.83%
$15.16 million $68,399
Jan 25, 2025 $0.132
+4.29%
$14.9 million $21,951
Jan 24, 2025 $0.127
+0.04%
$14.19 million $45,949
Jan 23, 2025 $0.127
-5.87%
$14.17 million $37,792
Jan 22, 2025 $0.135
-0.66%
$15.06 million $13,573
Jan 21, 2025 $0.136
-0.16%
$15.16 million $49,131
Jan 20, 2025 $0.136
+0.58%
$15.22 million $115,149
Jan 19, 2025 $0.135
-15.77%
$15.13 million $106,198
Jan 18, 2025 $0.16
-9.00%
$17.94 million $42,576
Jan 17, 2025 $0.176
+4.41%
$19.71 million $9,417
Jan 16, 2025 $0.169
-0.58%
$18.87 million $26,394
Jan 15, 2025 $0.17
+5.93%
$18.98 million $11,649
Jan 14, 2025 $0.16
+6.22%
$17.9 million $43,969
Jan 13, 2025 $0.151
-4.87%
$16.78 million $74,425
Jan 12, 2025 $0.159
-2.00%
$17.65 million $7,848
Jan 11, 2025 $0.162
-0.04%
$18.02 million $12,352
Jan 10, 2025 $0.162
+1.21%
$18.03 million $12,801
Jan 9, 2025 $0.16
-4.02%
$17.82 million $20,394