Colony Historical Data

CLY Page 4
Download
Date Close Price change Market cap Trading volume
Apr 3, 2026 $0.000667
+1.97%
$75,214 $742
Apr 2, 2026 $0.000654
-3.64%
$73,764 $3,391
Apr 1, 2026 $0.000679
-4.10%
$76,549 $2,449
Mar 31, 2026 $0.000708
+0.00%
$79,818 $2,715
Mar 30, 2026 $0.000708
+14.14%
$79,818 $11,546
Mar 29, 2026 $0.00062
+0.40%
$69,928 $3,893
Mar 28, 2026 $0.000618
-8.78%
$69,651 $5,579
Mar 27, 2026 $0.000677
-26.83%
$76,353 $8,623
Mar 26, 2026 $0.000926
+3.83%
$104,352 $22,549
Mar 25, 2026 $0.000891
-84.78%
$100,501 $44,890
Mar 24, 2026 $0.00586
-10.14%
$660,300 $7,436
Mar 23, 2026 $0.00652
+1.53%
$734,824 $2,518
Mar 22, 2026 $0.00642
+0.00%
$723,776 $2,308
Mar 21, 2026 $0.00642
+15.07%
$723,776 $2,291
Mar 20, 2026 $0.00558
+0.00%
$628,963 $1,933
Mar 19, 2026 $0.00558
+2.03%
$628,963 $2,031
Mar 18, 2026 $0.00547
-16.28%
$616,449 $2,357
Mar 17, 2026 $0.00653
+0.00%
$736,289 $2,322
Mar 16, 2026 $0.00653
+6.35%
$736,289 $2,274
Mar 15, 2026 $0.00614
+3.44%
$692,322 $2,213
Mar 14, 2026 $0.00594
+0.00%
$669,323 $2,129
Mar 13, 2026 $0.00594
-3.81%
$669,323 $2,324
Mar 12, 2026 $0.00617
+5.69%
$695,857 $4,998
Mar 11, 2026 $0.00584
-10.84%
$658,388 $96,537
Mar 10, 2026 $0.00642
-0.56%
$738,474 $99,318
Mar 9, 2026 $0.00647
+9.29%
$727,635 $105,252
Mar 8, 2026 $0.00598
-3.47%
$674,165 $105,496
Mar 7, 2026 $0.00617
-2.10%
$695,200 $105,775
Mar 6, 2026 $0.00631
-5.92%
$711,205 $105,977
Mar 5, 2026 $0.0067
-1.79%
$754,915 $107,224
Mar 4, 2026 $0.00682
+6.27%
$768,701 $106,180
Mar 3, 2026 $0.00642
-0.43%
$723,317 $105,877
Mar 2, 2026 $0.00644
-1.65%
$726,440 $106,262
Mar 1, 2026 $0.00655
-1.79%
$738,450 $106,167
Feb 28, 2026 $0.00666
-1.21%
$750,876 $106,082
Feb 27, 2026 $0.00674
+10.17%
$760,078 $108,925
Feb 26, 2026 $0.00618
-54.50%
$696,356 $106,762
Feb 25, 2026 $0.0136
+12.80%
$1.53 million $102,906
Feb 24, 2026 $0.0121
-1.47%
$1.36 million $102,248
Feb 23, 2026 $0.0122
-5.55%
$1.38 million $102,195
Feb 22, 2026 $0.013
-3.61%
$1.46 million $102,299
Feb 21, 2026 $0.0135
-0.69%
$1.52 million $102,657
Feb 20, 2026 $0.0136
+7.29%
$1.53 million $102,397
Feb 19, 2026 $0.0126
+2.09%
$1.43 million $102,206
Feb 18, 2026 $0.0124
+1.45%
$1.4 million $102,325
Feb 17, 2026 $0.0122
-4.04%
$1.38 million $102,285
Feb 16, 2026 $0.0127
-0.66%
$1.44 million $102,436
Feb 15, 2026 $0.0128
-3.54%
$1.44 million $102,328
Feb 14, 2026 $0.0133
+4.64%
$1.5 million $102,474
Feb 13, 2026 $0.0127
+2.78%
$1.43 million $102,358