Colony Historical Data

CLY Page 16
Download
Date Close Price change Market cap Trading volume
Aug 11, 2024 $0.0802
-3.59%
$8.61 million $11,443
Aug 10, 2024 $0.0832
-0.16%
$8.93 million $7,556
Aug 9, 2024 $0.0833
-4.14%
$8.94 million $7,554
Aug 8, 2024 $0.0867
+12.26%
$9.3 million $8,635
Aug 7, 2024 $0.0772
-5.19%
$8.29 million $11,723
Aug 6, 2024 $0.0814
+13.90%
$8.74 million $31,252
Aug 5, 2024 $0.0716
-12.93%
$7.69 million $146,210
Aug 4, 2024 $0.0823
-14.02%
$8.84 million $50,345
Aug 3, 2024 $0.0956
-2.53%
$10.26 million $16,691
Aug 2, 2024 $0.098
-12.28%
$10.52 million $25,134
Aug 1, 2024 $0.112
-0.91%
$12 million $14,662
Jul 31, 2024 $0.113
-4.82%
$12.1 million $12,232
Jul 30, 2024 $0.118
+0.10%
$12.71 million $12,050
Jul 29, 2024 $0.118
+1.65%
$12.7 million $19,001
Jul 28, 2024 $0.117
-3.65%
$12.51 million $57,230
Jul 27, 2024 $0.122
-2.62%
$13.11 million $16,487
Jul 26, 2024 $0.125
+5.23%
$13.46 million $46,083
Jul 25, 2024 $0.119
-6.28%
$12.79 million $102,558
Jul 24, 2024 $0.127
-0.81%
$13.62 million $83,683
Jul 23, 2024 $0.128
-6.18%
$13.73 million $43,576
Jul 22, 2024 $0.136
-4.24%
$14.64 million $49,443
Jul 21, 2024 $0.142
+12.78%
$15.28 million $59,453
Jul 20, 2024 $0.126
+3.54%
$13.55 million $78,763
Jul 19, 2024 $0.122
+4.04%
$13.09 million $32,458
Jul 18, 2024 $0.117
-0.98%
$12.57 million $62,267
Jul 17, 2024 $0.118
-3.33%
$12.69 million $56,960
Jul 16, 2024 $0.12
+1.31%
$12.87 million $67,401
Jul 15, 2024 $0.119
+6.50%
$12.72 million $67,359
Jul 14, 2024 $0.111
+1.24%
$11.94 million $64,734
Jul 13, 2024 $0.11
+0.20%
$11.79 million $61,161
Jul 12, 2024 $0.11
+3.08%
$11.82 million $55,000
Jul 11, 2024 $0.107
-2.98%
$11.47 million $10,431
Jul 10, 2024 $0.11
-1.15%
$11.83 million $43,481
Jul 9, 2024 $0.111
-2.24%
$11.91 million $88,257
Jul 8, 2024 $0.114
-1.66%
$12.19 million $106,134
Jul 7, 2024 $0.116
-5.32%
$12.4 million $140,189
Jul 6, 2024 $0.122
+14.65%
$13.13 million $225,612
Jul 5, 2024 $0.107
+4.41%
$11.42 million $161,484
Jul 4, 2024 $0.102
-6.82%
$10.94 million $167,999
Jul 3, 2024 $0.11
-5.75%
$11.74 million $90,011
Jul 2, 2024 $0.117
+1.74%
$12.44 million $147,818
Jul 1, 2024 $0.115
-2.05%
$12.2 million $141,945
Jun 30, 2024 $0.117
+4.05%
$12.43 million $149,309
Jun 29, 2024 $0.112
-0.55%
$11.94 million $127,546
Jun 28, 2024 $0.113
+1.44%
$11.99 million $139,217
Jun 27, 2024 $0.111
+4.72%
$11.68 million $136,339
Jun 26, 2024 $0.107
+0.75%
$11.23 million $166,347
Jun 25, 2024 $0.106
+3.51%
$11.14 million $164,338
Jun 24, 2024 $0.103
-1.10%
$10.76 million $240,280
Jun 23, 2024 $0.104
+0.74%
$10.88 million $132,853