Colony Historical Data

CLY Page 12
Download
Date Close Price change Market cap Trading volume
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
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