Colony Historical Data

CLY Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.000512
-3.38%
$57,694 $3
May 23, 2026 $0.000527
+2.76%
$59,465 $33
May 22, 2026 $0.000516
-2.68%
$58,188 $5
May 21, 2026 $0.000527
-0.25%
$-- $11
May 20, 2026 $0.000526
+1.61%
$-- $7
May 19, 2026 $0.000512
-1.73%
$-- $3
May 18, 2026 $0.000519
+1.30%
$58,458 $39
May 17, 2026 $0.000519
+0.57%
$58,535 $2
May 16, 2026 $0.000517
-10.93%
$-- $1,733
May 15, 2026 $0.000584
-6.15%
$65,820 $785
May 14, 2026 $0.000627
-3.82%
$70,641 $884
May 13, 2026 $0.000652
-1.65%
$73,505 $212
May 12, 2026 $0.000663
-2.80%
$74,783 $18
May 11, 2026 $0.000687
-0.34%
$-- $86
May 10, 2026 $0.000689
+1.87%
$77,712 $99
May 9, 2026 $0.000672
+0.60%
$75,762 $25
May 8, 2026 $0.000668
+4.26%
$75,296 $17
May 7, 2026 $0.000637
-2.33%
$-- $93
May 6, 2026 $0.000648
+1.09%
$73,109 $544
May 5, 2026 $0.000645
-1.34%
$72,730 $516
May 4, 2026 $0.00065
+1.35%
$-- $18
May 3, 2026 $0.000644
+0.19%
$72,548 $130
May 2, 2026 $0.000647
+0.42%
$72,950 $0
May 1, 2026 $0.000647
-0.05%
$72,963 $13
Apr 30, 2026 $0.000645
+0.22%
$72,727 $53
Apr 29, 2026 $0.000645
-1.24%
$72,702 $30
Apr 28, 2026 $0.000653
+0.01%
$73,619 $12
Apr 27, 2026 $0.00066
-2.50%
$-- $16
Apr 26, 2026 $0.000675
+0.00%
$-- $11
Apr 24, 2026 $0.00067
-0.54%
$75,580 $144
Apr 23, 2026 $0.000673
-0.60%
$75,903 $6
Apr 22, 2026 $0.000678
+0.91%
$76,470 $3
Apr 21, 2026 $0.000672
-0.19%
$75,801 $20
Apr 20, 2026 $0.000677
+2.49%
$76,362 $220
Apr 19, 2026 $0.000663
-3.48%
$74,738 $48
Apr 18, 2026 $0.000687
-3.42%
$77,434 $32
Apr 17, 2026 $0.000718
+0.87%
$80,960 $141
Apr 16, 2026 $0.000716
+1.55%
$80,754 $237
Apr 15, 2026 $0.000705
+1.11%
$79,516 $98
Apr 14, 2026 $0.000699
-3.21%
$78,848 $19
Apr 13, 2026 $0.000719
+5.57%
$81,010 $117
Apr 12, 2026 $0.000682
-2.07%
$76,899 $171
Apr 11, 2026 $0.000704
+0.32%
$79,316 $8
Apr 10, 2026 $0.000706
+0.29%
$79,604 $307
Apr 9, 2026 $0.000716
+5.04%
$80,683 $138
Apr 8, 2026 $0.00068
-5.02%
$76,698 $295
Apr 7, 2026 $0.000717
+7.24%
$80,777 $31
Apr 6, 2026 $0.000672
-1.49%
$75,741 $72
Apr 5, 2026 $0.00068
-0.93%
$76,623 $220
Apr 4, 2026 $0.000688
+3.17%
$77,599 $259