Colony Historical Data

CLY
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.000504
-22.18%
$ 56,807 $ 5,659
Apr 2026 $ 0.000645
-8.92%
$ 72,727 $ 9,236
Mar 2026 $ 0.000708
-89.39%
$ 79,818 $ 1.29 million
Feb 2026 $ 0.00666
-55.12%
$ 750,876 $ 2.88 million
Jan 2026 $ 0.0162
-41.33%
$ 1.67 million $ 2.99 million
Dec 2025 $ 0.0277
-8.76%
$ 3.11 million $ 3.25 million
Nov 2025 $ 0.0316
-26.38%
$ 3.42 million $ 3.07 million
Oct 2025 $ 0.0427
-48.84%
$ 4.84 million $ 2.92 million
Sep 2025 $ 0.0875
+12.78%
$ 9.38 million $ 3.19 million
Aug 2025 $ 0.0778
+43.42%
$ 8.75 million $ 3.19 million
Jul 2025 $ 0.0556
+3.23%
$ 6.12 million $ 2.87 million
Jun 2025 $ 0.0539
-9.22%
$ 6.07 million $ 2.23 million
May 2025 $ 0.06
-17.25%
$ 6.7 million $ 260,895
Apr 2025 $ 0.0725
-34.20%
$ 8.17 million $ 415,175
Mar 2025 $ 0.11
-18.71%
$ 12.41 million $ 996,464
Feb 2025 $ 0.136
+5.94%
$ 15.31 million $ 1.4 million
Jan 2025 $ 0.128
+0.29%
$ 14.44 million $ 1.81 million
Dec 2024 $ 0.133
-25.26%
$ 14.23 million $ 4.55 million
Nov 2024 $ 0.191
+80.94%
$ 19.23 million $ 2.65 million
Oct 2024 $ 0.112
-4.87%
$ 11.39 million $ 1.12 million
Sep 2024 $ 0.118
+39.11%
$ 12.75 million $ 1.82 million
Aug 2024 $ 0.0852
-24.50%
$ 9.17 million $ 1.41 million
Jul 2024 $ 0.113
-3.79%
$ 12.1 million $ 2.37 million
Jun 2024 $ 0.117
-20.46%
$ 12.43 million $ 3.52 million
May 2024 $ 0.147
-19.40%
$ 15.41 million $ 7.54 million
Apr 2024 $ 0.182
-33.60%
$ 19.01 million $ 8.27 million
Mar 2024 $ 0.275
+17.11%
$ 28.35 million $ 17.6 million
Feb 2024 $ 0.234
-0.96%
$ 23.68 million $ 7.95 million
Jan 2024 $ 0.237
+4.26%
$ 23.47 million $ 5.63 million
Dec 2023 $ 0.227
+39.67%
$ 22.35 million $ 16.03 million
Nov 2023 $ 0.163
+211.71%
$ 15.69 million $ 3.07 million
Oct 2023 $ 0.0525
+7.88%
$ 4.9 million $ 2.07 million
Sep 2023 $ 0.0486
-12.51%
$ 4.53 million $ 339,730
Aug 2023 $ 0.0559
-6.17%
$ 5.13 million $ 438,660
Jul 2023 $ 0.0592
+3.26%
$ 5.43 million $ 468,685
Jun 2023 $ 0.0574
+41.87%
$ 5.22 million $ 532,132
May 2023 $ 0.0404
-19.13%
$ 3.66 million $ 656,823
Apr 2023 $ 0.0499
+25.75%
$ 3.16 million $ 627,278
Mar 2023 $ 0.0403
-26.59%
$ 2.55 million $ 336,427
Feb 2023 $ 0.0548
+13.08%
$ 3.47 million $ 1.19 million
Jan 2023 $ 0.046
+37.24%
$ 2.91 million $ 250,684
Dec 2022 $ 0.0335
-22.66%
$ 2.12 million $ 128,469
Nov 2022 $ 0.0404
-3.21%
$ -- $ 21,185
Download