Colony Historical Data

CLY Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.1
-5.03%
$ 10.8 million $ 59,167
Oct 8, 2024 $ 0.105
-3.40%
$ 11.34 million $ 54,775
Oct 7, 2024 $ 0.109
-3.10%
$ 11.76 million $ 50,558
Oct 6, 2024 $ 0.112
+5.94%
$ 12.12 million $ 45,539
Oct 5, 2024 $ 0.106
-3.28%
$ 11.44 million $ 39,684
Oct 4, 2024 $ 0.11
+6.56%
$ 11.85 million $ 50,615
Oct 3, 2024 $ 0.103
-2.76%
$ 11.15 million $ 63,087
Oct 2, 2024 $ 0.106
-2.88%
$ 11.47 million $ 42,981
Oct 1, 2024 $ 0.109
-7.35%
$ 11.81 million $ 56,589
Sep 30, 2024 $ 0.118
-4.93%
$ 12.75 million $ 43,128
Sep 29, 2024 $ 0.124
+3.03%
$ 13.38 million $ 83,942
Sep 28, 2024 $ 0.12
-5.95%
$ 12.98 million $ 63,683
Sep 27, 2024 $ 0.128
+6.25%
$ 13.85 million $ 48,236
Sep 26, 2024 $ 0.121
+7.81%
$ 13.04 million $ 48,030
Sep 25, 2024 $ 0.112
-0.74%
$ 12.1 million $ 122,392
Sep 24, 2024 $ 0.113
+13.28%
$ 12.17 million $ 127,527
Sep 23, 2024 $ 0.0996
+0.82%
$ 10.74 million $ 44,787
Sep 22, 2024 $ 0.0989
-3.20%
$ 10.66 million $ 59,073
Sep 21, 2024 $ 0.102
-1.71%
$ 10.98 million $ 41,145
Sep 20, 2024 $ 0.104
-0.69%
$ 11.18 million $ 127,221
Sep 19, 2024 $ 0.105
+8.62%
$ 11.27 million $ 170,691
Sep 18, 2024 $ 0.0961
+0.51%
$ 10.36 million $ 46,639
Sep 17, 2024 $ 0.0956
+5.54%
$ 10.3 million $ 89,147
Sep 16, 2024 $ 0.0907
-2.35%
$ 9.77 million $ 15,104
Sep 15, 2024 $ 0.0929
-4.13%
$ 10.01 million $ 39,697
Sep 14, 2024 $ 0.0969
+1.03%
$ 10.44 million $ 44,151
Sep 13, 2024 $ 0.0958
+4.38%
$ 10.32 million $ 8,895
Sep 12, 2024 $ 0.0918
-0.28%
$ 9.89 million $ 50,853
Sep 11, 2024 $ 0.0921
-2.84%
$ 9.91 million $ 53,236
Sep 10, 2024 $ 0.0946
+2.89%
$ 10.19 million $ 57,756
Sep 9, 2024 $ 0.0919
+1.38%
$ 9.9 million $ 52,343
Sep 8, 2024 $ 0.0908
+5.12%
$ 9.78 million $ 45,078
Sep 7, 2024 $ 0.0865
+2.43%
$ 9.32 million $ 58,473
Sep 6, 2024 $ 0.0844
-2.55%
$ 9.09 million $ 10,930
Sep 5, 2024 $ 0.0866
+0.69%
$ 9.32 million $ 48,157
Sep 4, 2024 $ 0.086
+0.69%
$ 9.26 million $ 45,653
Sep 3, 2024 $ 0.0854
-3.43%
$ 9.2 million $ 49,450
Sep 2, 2024 $ 0.0884
+7.89%
$ 9.52 million $ 64,449
Sep 1, 2024 $ 0.0819
-3.67%
$ 8.82 million $ 58,514
Aug 31, 2024 $ 0.0852
-0.22%
$ 9.17 million $ 44,401
Aug 30, 2024 $ 0.0851
-0.41%
$ 9.17 million $ 40,551
Aug 29, 2024 $ 0.0855
+0.78%
$ 9.2 million $ 54,959
Aug 28, 2024 $ 0.0848
-4.40%
$ 9.13 million $ 94,723
Aug 27, 2024 $ 0.0887
-3.65%
$ 9.55 million $ 26,745
Aug 26, 2024 $ 0.0921
-14.32%
$ 9.92 million $ 98,913
Aug 25, 2024 $ 0.107
+1.13%
$ 11.56 million $ 69,489
Aug 24, 2024 $ 0.106
+2.09%
$ 11.41 million $ 50,708
Aug 23, 2024 $ 0.104
+10.19%
$ 11.17 million $ 74,657
Aug 22, 2024 $ 0.0944
+8.62%
$ 10.14 million $ 56,845
Aug 21, 2024 $ 0.087
+6.17%
$ 9.34 million $ 52,703