Colony Historical Data

CLY Page 24
Download
Date Close Price change Market cap Trading volume
Jul 8, 2023 $0.06
+5.95%
$5.48 million $12,107
Jul 7, 2023 $0.0566
+1.33%
$5.17 million $8,564
Jul 6, 2023 $0.0559
-1.88%
$5.1 million $23,582
Jul 5, 2023 $0.0569
-2.27%
$5.2 million $12,585
Jul 4, 2023 $0.0582
+7.45%
$5.32 million $6,819
Jul 3, 2023 $0.0542
-3.62%
$4.93 million $3,189
Jul 2, 2023 $0.0563
-3.18%
$5.12 million $12,053
Jul 1, 2023 $0.0581
+1.29%
$5.29 million $5,087
Jun 30, 2023 $0.0574
+5.42%
$5.22 million $30,602
Jun 29, 2023 $0.0542
+1.67%
$4.94 million $33,755
Jun 28, 2023 $0.0534
+6.06%
$4.85 million $28,431
Jun 27, 2023 $0.0501
-3.61%
$4.56 million $2,572
Jun 26, 2023 $0.052
-1.06%
$4.73 million $6,038
Jun 25, 2023 $0.0526
-2.52%
$4.78 million $7,849
Jun 24, 2023 $0.0539
-0.83%
$4.9 million $4,568
Jun 23, 2023 $0.0544
+3.13%
$4.95 million $22,347
Jun 22, 2023 $0.0527
+2.35%
$4.78 million $18,580
Jun 21, 2023 $0.0515
+7.21%
$4.67 million $19,550
Jun 20, 2023 $0.048
+1.70%
$4.35 million $21,936
Jun 19, 2023 $0.0472
-1.88%
$4.28 million $24,401
Jun 18, 2023 $0.0481
+19.04%
$4.36 million $22,774
Jun 17, 2023 $0.0404
-11.29%
$3.66 million $12,498
Jun 16, 2023 $0.0456
+12.40%
$4.13 million $24,285
Jun 15, 2023 $0.0405
-1.52%
$3.67 million $26,083
Jun 14, 2023 $0.0412
+4.25%
$3.73 million $13,872
Jun 13, 2023 $0.0395
-3.21%
$3.58 million $10,241
Jun 12, 2023 $0.0408
-3.48%
$3.7 million $9,309
Jun 11, 2023 $0.0423
+3.79%
$3.83 million $17,689
Jun 10, 2023 $0.0407
-10.95%
$3.69 million $69,081
Jun 9, 2023 $0.0456
+5.41%
$4.13 million $34,647
Jun 8, 2023 $0.0433
+8.14%
$3.92 million $21,457
Jun 7, 2023 $0.0399
-1.82%
$3.61 million $7,453
Jun 6, 2023 $0.0407
+1.49%
$3.68 million $12,020
Jun 5, 2023 $0.0402
-0.90%
$3.64 million $8,922
Jun 4, 2023 $0.0407
-0.17%
$3.69 million $4,396
Jun 3, 2023 $0.0408
-0.36%
$3.69 million $4,469
Jun 2, 2023 $0.0409
+1.36%
$3.7 million $7,377
Jun 1, 2023 $0.0403
-0.24%
$3.65 million $4,928
May 31, 2023 $0.0404
-2.57%
$3.66 million $6,310
May 30, 2023 $0.0414
+0.62%
$2.62 million $7,552
May 29, 2023 $0.0412
-0.70%
$2.6 million $9,539
May 28, 2023 $0.0414
-4.86%
$2.62 million $18,372
May 27, 2023 $0.0436
-4.43%
$2.75 million $21,558
May 26, 2023 $0.0456
+4.35%
$2.88 million $10,613
May 25, 2023 $0.0437
-0.31%
$2.76 million $11,314
May 24, 2023 $0.0438
-4.17%
$2.77 million $8,751
May 23, 2023 $0.0458
+4.23%
$2.9 million $13,814
May 22, 2023 $0.044
-1.04%
$2.78 million $8,957
May 21, 2023 $0.0443
-1.29%
$2.8 million $6,482
May 20, 2023 $0.0448
-4.81%
$2.83 million $24,414