Colony Historical Data

CLY Page 14
Download
Date Close Price change Market cap Trading volume
Nov 19, 2024 $0.15
+14.25%
$16.26 million $111,713
Nov 18, 2024 $0.132
+1.49%
$14.22 million $19,600
Nov 17, 2024 $0.13
-1.98%
$14.01 million $38,257
Nov 16, 2024 $0.132
+4.92%
$14.3 million $176,026
Nov 15, 2024 $0.126
+1.29%
$13.63 million $115,007
Nov 14, 2024 $0.124
-5.66%
$13.45 million $74,925
Nov 13, 2024 $0.132
-4.10%
$14.27 million $172,700
Nov 12, 2024 $0.138
-1.05%
$14.89 million $102,876
Nov 11, 2024 $0.139
+15.08%
$15.03 million $65,966
Nov 10, 2024 $0.121
+7.37%
$13.05 million $103,300
Nov 9, 2024 $0.113
-4.37%
$12.16 million $60,665
Nov 8, 2024 $0.118
+10.83%
$12.72 million $62,207
Nov 7, 2024 $0.106
+3.89%
$11.47 million $34,867
Nov 6, 2024 $0.102
+4.82%
$11.04 million $126,377
Nov 5, 2024 $0.0975
+3.86%
$10.54 million $14,436
Nov 4, 2024 $0.0939
-2.21%
$10.15 million $6,883
Nov 3, 2024 $0.096
-0.76%
$10.38 million $47,982
Nov 2, 2024 $0.0968
-5.67%
$10.46 million $38,386
Nov 1, 2024 $0.103
-2.69%
$11.08 million $9,085
Oct 31, 2024 $0.105
-6.21%
$11.39 million $15,798
Oct 30, 2024 $0.112
-2.48%
$12.15 million $13,768
Oct 29, 2024 $0.115
-0.86%
$12.45 million $34,927
Oct 28, 2024 $0.116
+4.12%
$12.56 million $5,531
Oct 27, 2024 $0.112
+2.98%
$12.06 million $4,253
Oct 26, 2024 $0.108
+3.85%
$11.71 million $8,490
Oct 25, 2024 $0.104
-7.38%
$11.23 million $5,263
Oct 24, 2024 $0.112
+0.88%
$12.12 million $3,721
Oct 23, 2024 $0.111
-4.17%
$12.02 million $8,689
Oct 22, 2024 $0.116
+0.06%
$12.53 million $5,378
Oct 21, 2024 $0.116
-3.55%
$12.52 million $18,335
Oct 20, 2024 $0.12
+0.25%
$12.98 million $83,305
Oct 19, 2024 $0.12
+2.89%
$12.94 million $26,948
Oct 18, 2024 $0.116
+1.72%
$12.57 million $14,223
Oct 17, 2024 $0.115
-5.95%
$12.38 million $42,308
Oct 16, 2024 $0.122
+1.65%
$13.16 million $13,888
Oct 15, 2024 $0.12
-1.06%
$12.94 million $18,388
Oct 14, 2024 $0.121
-3.39%
$13.09 million $78,716
Oct 13, 2024 $0.125
-0.03%
$13.54 million $42,009
Oct 12, 2024 $0.126
+8.79%
$13.53 million $57,178
Oct 11, 2024 $0.115
+17.66%
$12.44 million $137,511
Oct 10, 2024 $0.0978
-2.08%
$10.55 million $36,257
Oct 9, 2024 $0.1
-5.03%
$10.8 million $59,167
Oct 8, 2024 $0.105
-3.40%
$11.34 million $54,775
Oct 7, 2024 $0.109
-3.10%
$11.76 million $50,558
Oct 6, 2024 $0.112
+5.94%
$12.12 million $45,539
Oct 5, 2024 $0.106
-3.28%
$11.44 million $39,684
Oct 4, 2024 $0.11
+6.56%
$11.85 million $50,615
Oct 3, 2024 $0.103
-2.76%
$11.15 million $63,087
Oct 2, 2024 $0.106
-2.88%
$11.47 million $42,981
Oct 1, 2024 $0.109
-7.35%
$11.81 million $56,589