Colony Historical Data

CLY Page 6
Download
Date Close Price change Market cap Trading volume
Dec 24, 2025 $0.0273
-1.91%
$3.08 million $103,298
Dec 23, 2025 $0.0279
-1.18%
$3.14 million $102,490
Dec 22, 2025 $0.0283
+0.97%
$3.19 million $102,622
Dec 21, 2025 $0.0281
-1.82%
$3.16 million $102,547
Dec 20, 2025 $0.0286
-0.44%
$3.23 million $102,477
Dec 19, 2025 $0.0286
+5.47%
$3.24 million $102,656
Dec 18, 2025 $0.0272
-3.37%
$3.06 million $107,666
Dec 17, 2025 $0.0282
-3.33%
$3.17 million $107,629
Dec 16, 2025 $0.0292
-1.31%
$3.29 million $107,954
Dec 15, 2025 $0.0295
-3.13%
$3.33 million $107,479
Dec 14, 2025 $0.0308
-0.93%
$3.44 million $107,522
Dec 13, 2025 $0.0311
+1.49%
$3.5 million $107,421
Dec 12, 2025 $0.0306
-5.08%
$3.45 million $107,462
Dec 11, 2025 $0.0322
-5.59%
$3.64 million $107,482
Dec 10, 2025 $0.0341
-0.90%
$3.85 million $107,421
Dec 9, 2025 $0.0343
+3.08%
$3.87 million $107,302
Dec 8, 2025 $0.0333
+3.25%
$3.76 million $105,688
Dec 7, 2025 $0.0323
+1.79%
$3.63 million $105,290
Dec 6, 2025 $0.0316
+0.27%
$3.56 million $105,179
Dec 5, 2025 $0.0315
-5.09%
$3.55 million $105,190
Dec 4, 2025 $0.0332
-1.73%
$3.74 million $105,868
Dec 3, 2025 $0.0338
+7.23%
$3.81 million $103,878
Dec 2, 2025 $0.0315
+10.72%
$3.55 million $103,192
Dec 1, 2025 $0.0284
-6.26%
$3.21 million $102,755
Nov 30, 2025 $0.0306
-2.29%
$3.42 million $106,804
Nov 29, 2025 $0.0316
-0.98%
$3.55 million $106,719
Nov 28, 2025 $0.0318
-8.84%
$3.6 million $107,604
Nov 27, 2025 $0.0349
-2.53%
$3.92 million $111,515
Nov 26, 2025 $0.0353
+1.80%
$4.01 million $103,358
Nov 25, 2025 $0.0344
-1.63%
$3.91 million $105,259
Nov 24, 2025 $0.0351
+3.70%
$3.95 million $105,236
Nov 23, 2025 $0.0338
-0.31%
$3.81 million $104,542
Nov 22, 2025 $0.0339
+0.26%
$3.82 million $104,201
Nov 21, 2025 $0.0337
-5.45%
$3.8 million $104,268
Nov 20, 2025 $0.0358
-3.23%
$4.03 million $104,277
Nov 19, 2025 $0.037
-6.02%
$4.16 million $103,786
Nov 18, 2025 $0.0394
+1.11%
$4.44 million $108,836
Nov 17, 2025 $0.0389
+6.60%
$4.39 million $108,659
Nov 16, 2025 $0.0361
+2.23%
$4.12 million $105,894
Nov 15, 2025 $0.0353
+6.64%
$3.98 million $103,958
Nov 14, 2025 $0.0336
-3.73%
$3.74 million $103,077
Nov 13, 2025 $0.0346
-9.62%
$3.93 million $106,908
Nov 12, 2025 $0.0382
-6.17%
$4.31 million $103,317
Nov 11, 2025 $0.0407
-5.41%
$4.59 million $103,897
Nov 10, 2025 $0.043
+2.03%
$4.85 million $103,941
Nov 9, 2025 $0.0422
+0.01%
$4.76 million $103,906
Nov 8, 2025 $0.0422
-2.65%
$4.76 million $108,016
Nov 7, 2025 $0.0433
+10.15%
$4.89 million $108,129
Nov 6, 2025 $0.0393
-3.50%
$4.43 million $107,387
Nov 5, 2025 $0.0408
+7.60%
$4.6 million $107,048