Colony Historical Data

CLY Page 10
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $ 0.176
+4.41%
$ 19.71 million $ 9,417
Jan 16, 2025 $ 0.169
-0.58%
$ 18.87 million $ 26,394
Jan 15, 2025 $ 0.17
+5.93%
$ 18.98 million $ 11,649
Jan 14, 2025 $ 0.16
+6.22%
$ 17.9 million $ 43,969
Jan 13, 2025 $ 0.151
-4.87%
$ 16.78 million $ 74,425
Jan 12, 2025 $ 0.159
-2.00%
$ 17.65 million $ 7,848
Jan 11, 2025 $ 0.162
-0.04%
$ 18.02 million $ 12,352
Jan 10, 2025 $ 0.162
+1.21%
$ 18.03 million $ 12,801
Jan 9, 2025 $ 0.16
-4.02%
$ 17.82 million $ 20,394
Jan 8, 2025 $ 0.167
-5.86%
$ 18.56 million $ 82,971
Jan 7, 2025 $ 0.177
-13.18%
$ 19.72 million $ 113,302
Jan 6, 2025 $ 0.204
+34.88%
$ 22.75 million $ 440,542
Jan 5, 2025 $ 0.152
-0.75%
$ 16.87 million $ 72,396
Jan 4, 2025 $ 0.153
-0.10%
$ 17 million $ 39,335
Jan 3, 2025 $ 0.153
+4.97%
$ 17.02 million $ 120,663
Jan 2, 2025 $ 0.146
+2.20%
$ 16.22 million $ 20,638
Jan 1, 2025 $ 0.143
+11.56%
$ 15.87 million $ 36,162
Dec 31, 2024 $ 0.128
-3.63%
$ 14.23 million $ 46,895
Dec 30, 2024 $ 0.133
+0.40%
$ 14.76 million $ 35,969
Dec 29, 2024 $ 0.132
-5.98%
$ 14.7 million $ 19,538
Dec 28, 2024 $ 0.14
+2.62%
$ 15.63 million $ 4,388
Dec 27, 2024 $ 0.137
-2.72%
$ 15.23 million $ 11,637
Dec 26, 2024 $ 0.141
-6.96%
$ 15.66 million $ 11,759
Dec 25, 2024 $ 0.151
-0.88%
$ 16.83 million $ 18,100
Dec 24, 2024 $ 0.153
+1.23%
$ 16.98 million $ 44,601
Dec 23, 2024 $ 0.151
+6.92%
$ 16.77 million $ 44,493
Dec 22, 2024 $ 0.141
-4.17%
$ 15.68 million $ 67,491
Dec 21, 2024 $ 0.147
+1.58%
$ 16.36 million $ 125,845
Dec 20, 2024 $ 0.145
+4.02%
$ 16.11 million $ 99,317
Dec 19, 2024 $ 0.139
-8.06%
$ 15.49 million $ 210,567
Dec 18, 2024 $ 0.146
-8.42%
$ 16.24 million $ 94,242
Dec 17, 2024 $ 0.159
-7.39%
$ 17.74 million $ 60,233
Dec 16, 2024 $ 0.172
-6.35%
$ 19.16 million $ 177,990
Dec 15, 2024 $ 0.184
+1.37%
$ 20.45 million $ 64,949
Dec 14, 2024 $ 0.181
-9.56%
$ 20.18 million $ 77,643
Dec 13, 2024 $ 0.2
-0.89%
$ 22.19 million $ 61,852
Dec 12, 2024 $ 0.202
+8.44%
$ 22.28 million $ 275,033
Dec 11, 2024 $ 0.186
-5.50%
$ 20.54 million $ 391,929
Dec 10, 2024 $ 0.197
+25.82%
$ 21.73 million $ 348,417
Dec 9, 2024 $ 0.157
-17.83%
$ 17.27 million $ 268,185
Dec 8, 2024 $ 0.191
+0.14%
$ 21.02 million $ 392,455
Dec 7, 2024 $ 0.19
+1.00%
$ 20.98 million $ 168,992
Dec 6, 2024 $ 0.189
-0.04%
$ 20.45 million $ 256,868
Dec 5, 2024 $ 0.189
-6.33%
$ 20.46 million $ 95,080
Dec 4, 2024 $ 0.201
-0.04%
$ 21.84 million $ 23,500
Dec 3, 2024 $ 0.201
-0.38%
$ 21.86 million $ 206,828
Dec 2, 2024 $ 0.202
+21.40%
$ 21.93 million $ 661,255
Dec 1, 2024 $ 0.167
-6.09%
$ 18.07 million $ 226,644
Nov 30, 2024 $ 0.177
-7.00%
$ 19.23 million $ 123,653
Nov 29, 2024 $ 0.191
+6.34%
$ 20.71 million $ 74,789