Colony Historical Data

CLY Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.179
-6.20%
$ 19.33 million $ 67,535
Nov 27, 2024 $ 0.191
-5.66%
$ 20.69 million $ 112,554
Nov 26, 2024 $ 0.202
+2.70%
$ 21.9 million $ 110,196
Nov 25, 2024 $ 0.197
+3.34%
$ 21.35 million $ 169,390
Nov 24, 2024 $ 0.191
-2.23%
$ 20.65 million $ 95,765
Nov 23, 2024 $ 0.195
-8.86%
$ 21.14 million $ 246,295
Nov 22, 2024 $ 0.214
+26.77%
$ 23.19 million $ 89,470
Nov 21, 2024 $ 0.169
+3.45%
$ 18.29 million $ 101,568
Nov 20, 2024 $ 0.163
+8.60%
$ 17.66 million $ 205,470
Nov 19, 2024 $ 0.15
+14.25%
$ 16.26 million $ 111,713
Nov 18, 2024 $ 0.132
+1.49%
$ 14.22 million $ 19,600
Nov 17, 2024 $ 0.13
-1.98%
$ 14.01 million $ 38,257
Nov 16, 2024 $ 0.132
+4.92%
$ 14.3 million $ 176,026
Nov 15, 2024 $ 0.126
+1.29%
$ 13.63 million $ 115,007
Nov 14, 2024 $ 0.124
-5.66%
$ 13.45 million $ 74,925
Nov 13, 2024 $ 0.132
-4.10%
$ 14.27 million $ 172,700
Nov 12, 2024 $ 0.138
-1.05%
$ 14.89 million $ 102,876
Nov 11, 2024 $ 0.139
+15.08%
$ 15.03 million $ 65,966
Nov 10, 2024 $ 0.121
+7.37%
$ 13.05 million $ 103,300
Nov 9, 2024 $ 0.113
-4.37%
$ 12.16 million $ 60,665
Nov 8, 2024 $ 0.118
+10.83%
$ 12.72 million $ 62,207
Nov 7, 2024 $ 0.106
+3.89%
$ 11.47 million $ 34,867
Nov 6, 2024 $ 0.102
+4.82%
$ 11.04 million $ 126,377
Nov 5, 2024 $ 0.0975
+3.86%
$ 10.54 million $ 14,436
Nov 4, 2024 $ 0.0939
-2.21%
$ 10.15 million $ 6,883
Nov 3, 2024 $ 0.096
-0.76%
$ 10.38 million $ 47,982
Nov 2, 2024 $ 0.0968
-5.67%
$ 10.46 million $ 38,386
Nov 1, 2024 $ 0.103
-2.69%
$ 11.08 million $ 9,085
Oct 31, 2024 $ 0.105
-6.21%
$ 11.39 million $ 15,798
Oct 30, 2024 $ 0.112
-2.48%
$ 12.15 million $ 13,768
Oct 29, 2024 $ 0.115
-0.86%
$ 12.45 million $ 34,927
Oct 28, 2024 $ 0.116
+4.12%
$ 12.56 million $ 5,531
Oct 27, 2024 $ 0.112
+2.98%
$ 12.06 million $ 4,253
Oct 26, 2024 $ 0.108
+3.85%
$ 11.71 million $ 8,490
Oct 25, 2024 $ 0.104
-7.38%
$ 11.23 million $ 5,263
Oct 24, 2024 $ 0.112
+0.88%
$ 12.12 million $ 3,721
Oct 23, 2024 $ 0.111
-4.17%
$ 12.02 million $ 8,689
Oct 22, 2024 $ 0.116
+0.06%
$ 12.53 million $ 5,378
Oct 21, 2024 $ 0.116
-3.55%
$ 12.52 million $ 18,335
Oct 20, 2024 $ 0.12
+0.25%
$ 12.98 million $ 83,305
Oct 19, 2024 $ 0.12
+2.89%
$ 12.94 million $ 26,948
Oct 18, 2024 $ 0.116
+1.72%
$ 12.57 million $ 14,223
Oct 17, 2024 $ 0.115
-5.95%
$ 12.38 million $ 42,308
Oct 16, 2024 $ 0.122
+1.65%
$ 13.16 million $ 13,888
Oct 15, 2024 $ 0.12
-1.06%
$ 12.94 million $ 18,388
Oct 14, 2024 $ 0.121
-3.39%
$ 13.09 million $ 78,716
Oct 13, 2024 $ 0.125
-0.03%
$ 13.54 million $ 42,009
Oct 12, 2024 $ 0.126
+8.79%
$ 13.53 million $ 57,178
Oct 11, 2024 $ 0.115
+17.66%
$ 12.44 million $ 137,511
Oct 10, 2024 $ 0.0978
-2.08%
$ 10.55 million $ 36,257