Colony Historical Data

CLY Page 17
Download
Date Close Price change Market cap Trading volume
Jun 22, 2024 $0.103
-5.58%
$10.84 million $118,303
Jun 21, 2024 $0.109
+0.95%
$11.48 million $109,607
Jun 20, 2024 $0.108
+1.95%
$11.38 million $16,050
Jun 19, 2024 $0.106
+2.29%
$11.17 million $120,618
Jun 18, 2024 $0.104
-9.28%
$10.87 million $160,593
Jun 17, 2024 $0.114
-2.89%
$11.99 million $121,979
Jun 16, 2024 $0.117
-0.80%
$12.31 million $121,974
Jun 15, 2024 $0.118
-1.62%
$12.4 million $79,717
Jun 14, 2024 $0.12
-3.22%
$12.61 million $121,956
Jun 13, 2024 $0.124
-6.16%
$13.03 million $10,416
Jun 12, 2024 $0.132
+2.14%
$13.89 million $128,991
Jun 11, 2024 $0.128
-4.59%
$13.44 million $13,317
Jun 10, 2024 $0.134
-0.34%
$14.09 million $126,192
Jun 9, 2024 $0.135
-0.41%
$14.14 million $137,231
Jun 8, 2024 $0.135
-1.86%
$14.2 million $214,047
Jun 7, 2024 $0.138
-7.34%
$14.47 million $147,598
Jun 6, 2024 $0.149
+2.58%
$15.62 million $55,514
Jun 5, 2024 $0.145
-0.18%
$15.22 million $69,333
Jun 4, 2024 $0.145
+0.59%
$15.24 million $9,324
Jun 3, 2024 $0.144
+1.86%
$15.16 million $124,829
Jun 2, 2024 $0.142
-4.00%
$14.88 million $139,528
Jun 1, 2024 $0.148
+0.45%
$15.48 million $115,477
May 31, 2024 $0.147
-1.01%
$15.41 million $188,121
May 30, 2024 $0.149
-5.99%
$15.61 million $233,798
May 29, 2024 $0.157
+0.11%
$16.43 million $167,072
May 28, 2024 $0.157
-3.01%
$16.41 million $145,873
May 27, 2024 $0.161
-1.77%
$16.92 million $195,986
May 26, 2024 $0.164
-2.73%
$17.23 million $116,878
May 25, 2024 $0.169
-0.26%
$17.64 million $78,505
May 24, 2024 $0.169
-1.91%
$17.68 million $137,527
May 23, 2024 $0.173
-1.84%
$18.02 million $149,530
May 22, 2024 $0.176
-4.20%
$18.36 million $185,883
May 21, 2024 $0.184
-0.44%
$19.18 million $487,660
May 20, 2024 $0.185
+9.29%
$19.27 million $278,911
May 19, 2024 $0.169
-4.07%
$17.66 million $20,202
May 18, 2024 $0.176
-6.24%
$18.4 million $377,972
May 17, 2024 $0.188
+2.72%
$19.63 million $508,756
May 16, 2024 $0.183
-3.70%
$19.11 million $183,425
May 15, 2024 $0.19
+1.82%
$19.85 million $380,041
May 14, 2024 $0.187
-2.58%
$19.49 million $267,319
May 13, 2024 $0.192
+1.48%
$20.01 million $555,349
May 12, 2024 $0.198
+0.18%
$20.63 million $10,366
May 11, 2024 $0.197
-1.23%
$20.6 million $101,701
May 10, 2024 $0.2
-0.80%
$20.86 million $228,525
May 9, 2024 $0.202
+1.25%
$21.11 million $133,368
May 8, 2024 $0.2
+3.15%
$20.85 million $426,265
May 7, 2024 $0.194
-5.41%
$20.19 million $117,855
May 6, 2024 $0.205
-2.95%
$21.35 million $230,015
May 5, 2024 $0.211
-4.92%
$22 million $248,276
May 4, 2024 $0.222
-0.57%
$23.13 million $204,438