Colony Historical Data

CLY Page 18
Download
Date Close Price change Market cap Trading volume
May 3, 2024 $0.223
+10.10%
$23.27 million $311,483
May 2, 2024 $0.203
+2.72%
$21.14 million $454,306
May 1, 2024 $0.197
+7.95%
$20.57 million $416,625
Apr 30, 2024 $0.182
-12.81%
$19.01 million $260,879
Apr 29, 2024 $0.205
+3.56%
$21.34 million $213,386
Apr 28, 2024 $0.197
-1.03%
$20.59 million $138,168
Apr 27, 2024 $0.2
+8.43%
$20.64 million $222,904
Apr 26, 2024 $0.183
-5.77%
$18.95 million $157,403
Apr 25, 2024 $0.194
+0.57%
$20.11 million $123,504
Apr 24, 2024 $0.193
-10.47%
$20 million $233,204
Apr 23, 2024 $0.216
+12.73%
$22.34 million $449,631
Apr 22, 2024 $0.192
+8.70%
$19.81 million $382,119
Apr 21, 2024 $0.176
-3.76%
$18.23 million $171,619
Apr 20, 2024 $0.184
+9.39%
$18.99 million $113,998
Apr 19, 2024 $0.168
-0.08%
$17.36 million $85,957
Apr 18, 2024 $0.168
+4.28%
$17.37 million $391,276
Apr 17, 2024 $0.161
-5.78%
$16.68 million $117,426
Apr 16, 2024 $0.171
-4.18%
$17.71 million $341,180
Apr 15, 2024 $0.179
-5.55%
$18.48 million $257,038
Apr 14, 2024 $0.189
+17.40%
$19.59 million $317,693
Apr 13, 2024 $0.161
-23.10%
$16.66 million $756,485
Apr 12, 2024 $0.21
-14.48%
$21.67 million $336,079
Apr 11, 2024 $0.245
-1.22%
$25.34 million $326,094
Apr 10, 2024 $0.248
-2.15%
$25.65 million $268,789
Apr 9, 2024 $0.254
-5.33%
$26.22 million $259,703
Apr 8, 2024 $0.268
+2.61%
$27.67 million $436,983
Apr 7, 2024 $0.261
+4.20%
$26.95 million $129,358
Apr 6, 2024 $0.251
+4.47%
$25.92 million $171,312
Apr 5, 2024 $0.24
-4.20%
$24.79 million $101,170
Apr 4, 2024 $0.25
-1.32%
$25.85 million $202,222
Apr 3, 2024 $0.254
-2.19%
$26.26 million $157,594
Apr 2, 2024 $0.26
-0.88%
$26.85 million $806,830
Apr 1, 2024 $0.262
-4.46%
$27.09 million $341,636
Mar 31, 2024 $0.275
-4.82%
$28.35 million $956,476
Mar 30, 2024 $0.288
+2.11%
$29.78 million $469,557
Mar 29, 2024 $0.283
-4.14%
$29.18 million $226,685
Mar 28, 2024 $0.295
+4.91%
$30.44 million $511,609
Mar 27, 2024 $0.281
-1.90%
$29.01 million $258,081
Mar 26, 2024 $0.287
-9.74%
$29.59 million $385,197
Mar 25, 2024 $0.317
+13.61%
$32.78 million $547,334
Mar 24, 2024 $0.279
+4.00%
$28.84 million $428,328
Mar 23, 2024 $0.269
-1.55%
$27.74 million $205,627
Mar 22, 2024 $0.273
-5.10%
$28.14 million $211,197
Mar 21, 2024 $0.287
-3.43%
$29.66 million $189,524
Mar 20, 2024 $0.298
+9.86%
$30.72 million $475,005
Mar 19, 2024 $0.271
-15.36%
$27.96 million $1.18 million
Mar 18, 2024 $0.32
+5.81%
$32.94 million $1.85 million
Mar 17, 2024 $0.302
+7.29%
$31.13 million $691,587
Mar 16, 2024 $0.282
-6.20%
$29.01 million $386,851
Mar 15, 2024 $0.3
-4.27%
$30.91 million $1.38 million