Colony Historical Data

CLY Page 21
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $0.203
+16.42%
$19.67 million $206,851
Dec 4, 2023 $0.174
+3.67%
$16.76 million $153,007
Dec 3, 2023 $0.168
-9.26%
$16.23 million $84,956
Dec 2, 2023 $0.189
+10.26%
$18.24 million $47,039
Dec 1, 2023 $0.171
+5.20%
$16.52 million $137,142
Nov 30, 2023 $0.163
-2.21%
$15.69 million $134,300
Nov 29, 2023 $0.166
+14.00%
$16.02 million $107,039
Nov 28, 2023 $0.146
+0.10%
$14.06 million $99,559
Nov 27, 2023 $0.146
-9.93%
$14.02 million $133,592
Nov 26, 2023 $0.162
-3.15%
$15.57 million $81,190
Nov 25, 2023 $0.167
+0.94%
$16.07 million $70,805
Nov 24, 2023 $0.166
+3.50%
$16 million $71,366
Nov 23, 2023 $0.161
-2.33%
$15.47 million $59,505
Nov 22, 2023 $0.165
+7.79%
$15.72 million $80,045
Nov 21, 2023 $0.154
+31.24%
$14.69 million $164,029
Nov 20, 2023 $0.118
+1.28%
$11.2 million $80,899
Nov 19, 2023 $0.116
-5.44%
$11.06 million $94,035
Nov 18, 2023 $0.123
-3.14%
$11.7 million $55,018
Nov 17, 2023 $0.127
+29.65%
$12.08 million $400,423
Nov 16, 2023 $0.0975
+1.48%
$9.27 million $154,812
Nov 15, 2023 $0.0963
+21.26%
$9.15 million $82,693
Nov 14, 2023 $0.0794
+4.22%
$7.54 million $94,805
Nov 13, 2023 $0.0764
-19.56%
$7.25 million $87,649
Nov 12, 2023 $0.0949
+17.40%
$9.01 million $101,152
Nov 11, 2023 $0.0808
+21.28%
$7.67 million $57,409
Nov 10, 2023 $0.0667
+28.84%
$6.32 million $157,426
Nov 9, 2023 $0.0516
-8.85%
$4.86 million $114,324
Nov 8, 2023 $0.0566
+5.66%
$5.33 million $77,698
Nov 7, 2023 $0.0536
-0.48%
$5.04 million $70,577
Nov 6, 2023 $0.0538
+3.34%
$5.07 million $75,024
Nov 5, 2023 $0.0522
+1.97%
$4.91 million $74,666
Nov 4, 2023 $0.051
-1.03%
$4.8 million $74,719
Nov 3, 2023 $0.0516
-5.93%
$4.86 million $67,109
Nov 2, 2023 $0.0549
+2.64%
$5.17 million $78,349
Nov 1, 2023 $0.0532
+1.72%
$4.97 million $66,387
Oct 31, 2023 $0.0525
+0.48%
$4.9 million $85,046
Oct 30, 2023 $0.0522
+0.93%
$4.87 million $62,876
Oct 29, 2023 $0.0517
-1.42%
$4.82 million $84,602
Oct 28, 2023 $0.0522
-1.71%
$4.87 million $68,914
Oct 27, 2023 $0.053
-2.61%
$4.95 million $83,089
Oct 26, 2023 $0.0541
+6.76%
$5.05 million $60,024
Oct 25, 2023 $0.0507
+4.21%
$4.73 million $66,268
Oct 24, 2023 $0.0486
+9.77%
$4.54 million $78,869
Oct 23, 2023 $0.0444
-6.49%
$4.14 million $82,098
Oct 22, 2023 $0.0474
+5.14%
$4.42 million $69,791
Oct 21, 2023 $0.0451
+4.29%
$4.21 million $75,702
Oct 20, 2023 $0.0432
+3.98%
$4.03 million $60,925
Oct 19, 2023 $0.0415
-6.58%
$3.87 million $80,688
Oct 18, 2023 $0.0443
-7.24%
$4.13 million $56,312
Oct 17, 2023 $0.0478
+14.31%
$4.46 million $76,121