Colony Historical Data

CLY Page 13
Download
Date Close Price change Market cap Trading volume
Jan 8, 2025 $0.167
-5.86%
$18.56 million $82,971
Jan 7, 2025 $0.177
-13.18%
$19.72 million $113,302
Jan 6, 2025 $0.204
+34.88%
$22.75 million $440,542
Jan 5, 2025 $0.152
-0.75%
$16.87 million $72,396
Jan 4, 2025 $0.153
-0.10%
$17 million $39,335
Jan 3, 2025 $0.153
+4.97%
$17.02 million $120,663
Jan 2, 2025 $0.146
+2.20%
$16.22 million $20,638
Jan 1, 2025 $0.143
+11.56%
$15.87 million $36,162
Dec 31, 2024 $0.128
-3.63%
$14.23 million $46,895
Dec 30, 2024 $0.133
+0.40%
$14.76 million $35,969
Dec 29, 2024 $0.132
-5.98%
$14.7 million $19,538
Dec 28, 2024 $0.14
+2.62%
$15.63 million $4,388
Dec 27, 2024 $0.137
-2.72%
$15.23 million $11,637
Dec 26, 2024 $0.141
-6.96%
$15.66 million $11,759
Dec 25, 2024 $0.151
-0.88%
$16.83 million $18,100
Dec 24, 2024 $0.153
+1.23%
$16.98 million $44,601
Dec 23, 2024 $0.151
+6.92%
$16.77 million $44,493
Dec 22, 2024 $0.141
-4.17%
$15.68 million $67,491
Dec 21, 2024 $0.147
+1.58%
$16.36 million $125,845
Dec 20, 2024 $0.145
+4.02%
$16.11 million $99,317
Dec 19, 2024 $0.139
-8.06%
$15.49 million $210,567
Dec 18, 2024 $0.146
-8.42%
$16.24 million $94,242
Dec 17, 2024 $0.159
-7.39%
$17.74 million $60,233
Dec 16, 2024 $0.172
-6.35%
$19.16 million $177,990
Dec 15, 2024 $0.184
+1.37%
$20.45 million $64,949
Dec 14, 2024 $0.181
-9.56%
$20.18 million $77,643
Dec 13, 2024 $0.2
-0.89%
$22.19 million $61,852
Dec 12, 2024 $0.202
+8.44%
$22.28 million $275,033
Dec 11, 2024 $0.186
-5.50%
$20.54 million $391,929
Dec 10, 2024 $0.197
+25.82%
$21.73 million $348,417
Dec 9, 2024 $0.157
-17.83%
$17.27 million $268,185
Dec 8, 2024 $0.191
+0.14%
$21.02 million $392,455
Dec 7, 2024 $0.19
+1.00%
$20.98 million $168,992
Dec 6, 2024 $0.189
-0.04%
$20.45 million $256,868
Dec 5, 2024 $0.189
-6.33%
$20.46 million $95,080
Dec 4, 2024 $0.201
-0.04%
$21.84 million $23,500
Dec 3, 2024 $0.201
-0.38%
$21.86 million $206,828
Dec 2, 2024 $0.202
+21.40%
$21.93 million $661,255
Dec 1, 2024 $0.167
-6.09%
$18.07 million $226,644
Nov 30, 2024 $0.177
-7.00%
$19.23 million $123,653
Nov 29, 2024 $0.191
+6.34%
$20.71 million $74,789
Nov 28, 2024 $0.179
-6.20%
$19.33 million $67,535
Nov 27, 2024 $0.191
-5.66%
$20.69 million $112,554
Nov 26, 2024 $0.202
+2.70%
$21.9 million $110,196
Nov 25, 2024 $0.197
+3.34%
$21.35 million $169,390
Nov 24, 2024 $0.191
-2.23%
$20.65 million $95,765
Nov 23, 2024 $0.195
-8.86%
$21.14 million $246,295
Nov 22, 2024 $0.214
+26.77%
$23.19 million $89,470
Nov 21, 2024 $0.169
+3.45%
$18.29 million $101,568
Nov 20, 2024 $0.163
+8.60%
$17.66 million $205,470