Colony Historical Data

CLY Page 19
Download
Date Close Price change Market cap Trading volume
Mar 14, 2024 $0.314
+13.86%
$32.3 million $1.51 million
Mar 13, 2024 $0.275
-1.38%
$28.31 million $514,006
Mar 12, 2024 $0.279
+12.47%
$28.7 million $596,020
Mar 11, 2024 $0.248
+11.00%
$25.5 million $256,274
Mar 10, 2024 $0.224
+1.54%
$22.99 million $210,861
Mar 9, 2024 $0.22
-5.97%
$22.65 million $703,979
Mar 8, 2024 $0.234
-4.75%
$23.69 million $225,389
Mar 7, 2024 $0.246
+5.22%
$24.86 million $236,603
Mar 6, 2024 $0.234
+1.95%
$23.63 million $785,849
Mar 5, 2024 $0.229
-48.23%
$23.17 million $870,653
Mar 4, 2024 $0.443
-19.29%
$44.79 million $155,575
Mar 3, 2024 $0.552
-11.91%
$55.78 million $226,938
Mar 2, 2024 $0.629
-5.30%
$63.53 million $570,252
Mar 1, 2024 $0.662
+182.39%
$66.89 million $391,361
Feb 29, 2024 $0.234
+7.86%
$23.68 million $454,416
Feb 28, 2024 $0.217
-1.40%
$21.95 million $333,186
Feb 27, 2024 $0.219
-0.22%
$22.15 million $927,456
Feb 26, 2024 $0.221
+0.83%
$22.32 million $137,392
Feb 25, 2024 $0.219
+1.92%
$22.11 million $118,977
Feb 24, 2024 $0.215
+5.07%
$21.74 million $200,079
Feb 23, 2024 $0.205
-2.96%
$20.68 million $98,261
Feb 22, 2024 $0.211
+1.08%
$21.27 million $133,850
Feb 21, 2024 $0.208
-6.47%
$20.71 million $280,884
Feb 20, 2024 $0.223
-4.36%
$22.15 million $171,069
Feb 19, 2024 $0.233
+2.57%
$23.16 million $139,948
Feb 18, 2024 $0.228
-2.34%
$22.66 million $143,102
Feb 17, 2024 $0.233
+1.35%
$23.18 million $234,597
Feb 16, 2024 $0.23
-0.37%
$22.84 million $241,218
Feb 15, 2024 $0.231
-8.26%
$22.92 million $290,486
Feb 14, 2024 $0.251
-0.08%
$24.95 million $513,101
Feb 13, 2024 $0.251
-8.75%
$24.95 million $223,975
Feb 12, 2024 $0.276
+1.39%
$27.36 million $234,652
Feb 11, 2024 $0.272
+2.17%
$27 million $300,735
Feb 10, 2024 $0.266
+2.52%
$26.43 million $100,368
Feb 9, 2024 $0.26
+6.51%
$25.77 million $321,084
Feb 8, 2024 $0.244
+1.19%
$24.18 million $210,473
Feb 7, 2024 $0.241
-1.63%
$23.87 million $807,900
Feb 6, 2024 $0.245
-1.50%
$24.27 million $96,064
Feb 5, 2024 $0.248
+0.17%
$24.64 million $115,429
Feb 4, 2024 $0.248
+0.03%
$24.6 million $177,387
Feb 3, 2024 $0.248
+1.45%
$24.59 million $134,850
Feb 2, 2024 $0.244
-3.19%
$24.21 million $436,743
Feb 1, 2024 $0.252
+6.53%
$25 million $368,248
Jan 31, 2024 $0.237
-3.66%
$23.48 million $310,313
Jan 30, 2024 $0.246
+4.75%
$24.38 million $199,697
Jan 29, 2024 $0.235
-3.90%
$23.28 million $234,556
Jan 28, 2024 $0.244
+2.90%
$24.23 million $99,010
Jan 27, 2024 $0.236
-0.60%
$23.45 million $120,668
Jan 26, 2024 $0.238
+8.89%
$23.59 million $182,909
Jan 25, 2024 $0.219
-1.71%
$21.68 million $163,013