Colony Historical Data

CLY Page 25
Download
Date Close Price change Market cap Trading volume
May 19, 2023 $0.0472
+0.85%
$2.98 million $5,351
May 18, 2023 $0.0468
-2.73%
$2.96 million $10,464
May 17, 2023 $0.0482
+1.65%
$3.05 million $9,350
May 16, 2023 $0.0474
-1.75%
$3 million $12,293
May 15, 2023 $0.0483
-1.42%
$3.06 million $11,184
May 14, 2023 $0.049
+9.72%
$3.1 million $21,391
May 13, 2023 $0.0447
-5.89%
$2.83 million $66,853
May 12, 2023 $0.0475
+13.61%
$3 million $58,295
May 11, 2023 $0.0419
-6.59%
$2.65 million $21,403
May 10, 2023 $0.0447
+0.05%
$2.83 million $31,622
May 9, 2023 $0.0448
-2.62%
$2.83 million $18,512
May 8, 2023 $0.0459
-8.41%
$2.91 million $30,150
May 7, 2023 $0.0502
+5.79%
$3.17 million $36,109
May 6, 2023 $0.0474
+0.75%
$3 million $10,286
May 5, 2023 $0.047
-2.77%
$2.97 million $17,331
May 4, 2023 $0.0484
-2.39%
$3.06 million $9,608
May 3, 2023 $0.0495
-9.96%
$3.13 million $49,268
May 2, 2023 $0.0549
+14.95%
$3.47 million $50,349
May 1, 2023 $0.0477
-4.49%
$3.02 million $39,324
Apr 30, 2023 $0.0499
-0.90%
$3.16 million $17,219
Apr 29, 2023 $0.0505
+0.35%
$3.19 million $34,881
Apr 28, 2023 $0.0501
-0.16%
$3.17 million $11,414
Apr 27, 2023 $0.0502
+1.26%
$3.18 million $17,594
Apr 26, 2023 $0.0496
-3.65%
$3.14 million $15,805
Apr 25, 2023 $0.0515
+4.04%
$3.25 million $20,964
Apr 24, 2023 $0.0496
-1.50%
$3.14 million $7,917
Apr 23, 2023 $0.0505
-0.39%
$3.19 million $9,427
Apr 22, 2023 $0.0507
+0.42%
$3.2 million $13,918
Apr 21, 2023 $0.0505
-2.66%
$3.19 million $13,244
Apr 20, 2023 $0.0519
-2.46%
$3.28 million $11,973
Apr 19, 2023 $0.0532
-16.17%
$3.36 million $84,858
Apr 18, 2023 $0.0635
+5.52%
$4.01 million $31,330
Apr 17, 2023 $0.06
-7.09%
$3.8 million $31,207
Apr 16, 2023 $0.0645
+10.11%
$4.08 million $36,133
Apr 15, 2023 $0.0586
+4.02%
$3.7 million $15,285
Apr 14, 2023 $0.0564
+6.91%
$3.56 million $40,731
Apr 13, 2023 $0.0527
+9.61%
$3.33 million $38,922
Apr 12, 2023 $0.048
-5.17%
$3.04 million $29,363
Apr 11, 2023 $0.0506
+7.93%
$3.2 million $26,634
Apr 10, 2023 $0.0471
+4.37%
$2.98 million $15,404
Apr 9, 2023 $0.0451
+3.60%
$2.85 million $13,225
Apr 8, 2023 $0.0436
-3.19%
$2.75 million $8,116
Apr 7, 2023 $0.0447
+4.06%
$2.82 million $11,541
Apr 6, 2023 $0.0427
-1.49%
$2.7 million $9,244
Apr 5, 2023 $0.0435
+2.81%
$2.75 million $18,144
Apr 4, 2023 $0.0423
+2.58%
$2.67 million $10,367
Apr 3, 2023 $0.0413
+1.46%
$2.61 million $26,255
Apr 2, 2023 $0.0397
-0.60%
$-- $3,085
Apr 1, 2023 $0.0399
+0.54%
$2.52 million $3,077
Mar 31, 2023 $0.0403
+3.25%
$2.55 million $7,566