Colony Historical Data

CLY Page 20
Download
Date Close Price change Market cap Trading volume
Jan 24, 2024 $0.223
+2.75%
$22.08 million $57,728
Jan 23, 2024 $0.217
+5.36%
$21.54 million $361,913
Jan 22, 2024 $0.206
-8.21%
$20.45 million $201,945
Jan 21, 2024 $0.225
-2.83%
$22.3 million $129,389
Jan 20, 2024 $0.232
-2.88%
$22.96 million $130,537
Jan 19, 2024 $0.238
-4.87%
$23.6 million $100,894
Jan 18, 2024 $0.25
-2.58%
$24.82 million $130,891
Jan 17, 2024 $0.257
+8.84%
$25.46 million $614,048
Jan 16, 2024 $0.236
+3.69%
$23.44 million $157,802
Jan 15, 2024 $0.229
+0.64%
$22.69 million $168,088
Jan 14, 2024 $0.228
+2.65%
$22.55 million $179,551
Jan 13, 2024 $0.221
+5.04%
$21.92 million $271,830
Jan 12, 2024 $0.211
-8.76%
$20.89 million $377,490
Jan 11, 2024 $0.231
-4.09%
$22.89 million $249,422
Jan 10, 2024 $0.241
+11.52%
$23.85 million $166,758
Jan 9, 2024 $0.216
-2.30%
$21.38 million $179,661
Jan 8, 2024 $0.221
+5.31%
$21.91 million $163,776
Jan 7, 2024 $0.21
-4.24%
$20.82 million $65,364
Jan 6, 2024 $0.22
-3.89%
$21.77 million $64,011
Jan 5, 2024 $0.229
-14.06%
$22.66 million $284,826
Jan 4, 2024 $0.265
+10.35%
$26.29 million $36,725
Jan 3, 2024 $0.24
-6.35%
$23.82 million $80,128
Jan 2, 2024 $0.257
-3.78%
$25.44 million $65,878
Jan 1, 2024 $0.266
+17.33%
$26.23 million $84,263
Dec 31, 2023 $0.227
-5.33%
$22.35 million $44,911
Dec 30, 2023 $0.24
+8.16%
$23.6 million $90,500
Dec 29, 2023 $0.222
-3.97%
$21.82 million $58,325
Dec 28, 2023 $0.229
-6.38%
$22.54 million $61,881
Dec 27, 2023 $0.245
-9.72%
$24.08 million $622,824
Dec 26, 2023 $0.271
-1.41%
$26.66 million $1.04 million
Dec 25, 2023 $0.275
+7.76%
$26.83 million $471,784
Dec 24, 2023 $0.255
-7.60%
$24.91 million $471,306
Dec 23, 2023 $0.276
+1.93%
$26.96 million $567,743
Dec 22, 2023 $0.271
-3.06%
$26.45 million $471,214
Dec 21, 2023 $0.28
-5.37%
$27.31 million $542,709
Dec 20, 2023 $0.295
-2.70%
$28.78 million $382,336
Dec 19, 2023 $0.303
+2.55%
$29.54 million $439,728
Dec 18, 2023 $0.295
-1.45%
$28.72 million $644,417
Dec 17, 2023 $0.296
-9.80%
$28.89 million $84,070
Dec 16, 2023 $0.329
-1.66%
$32.08 million $111,369
Dec 15, 2023 $0.335
-10.53%
$32.62 million $345,204
Dec 14, 2023 $0.356
+3.28%
$34.65 million $408,266
Dec 13, 2023 $0.345
-3.14%
$33.52 million $877,179
Dec 12, 2023 $0.356
-0.91%
$34.58 million $2.15 million
Dec 11, 2023 $0.359
+22.10%
$34.87 million $3.24 million
Dec 10, 2023 $0.294
+18.68%
$28.55 million $262,444
Dec 9, 2023 $0.248
-5.77%
$24.07 million $738,354
Dec 8, 2023 $0.263
+34.96%
$25.47 million $492,140
Dec 7, 2023 $0.195
-11.74%
$18.87 million $414,499
Dec 6, 2023 $0.221
+8.41%
$21.38 million $365,776