Colony Historical Data

CLY Page 13
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 0.0819
+7.38%
$ 8.79 million $ 49,173
Aug 19, 2024 $ 0.0761
-0.88%
$ 8.17 million $ 37,992
Aug 18, 2024 $ 0.0767
+1.61%
$ 8.23 million $ 44,293
Aug 17, 2024 $ 0.0755
-0.39%
$ 8.11 million $ 52,193
Aug 16, 2024 $ 0.0758
-2.63%
$ 8.14 million $ 55,899
Aug 15, 2024 $ 0.0779
-4.51%
$ 8.36 million $ 47,337
Aug 14, 2024 $ 0.0816
+0.23%
$ 8.76 million $ 45,588
Aug 13, 2024 $ 0.0815
-0.39%
$ 8.75 million $ 41,699
Aug 12, 2024 $ 0.0819
+2.04%
$ 8.79 million $ 40,745
Aug 11, 2024 $ 0.0802
-3.59%
$ 8.61 million $ 11,443
Aug 10, 2024 $ 0.0832
-0.16%
$ 8.93 million $ 7,556
Aug 9, 2024 $ 0.0833
-4.14%
$ 8.94 million $ 7,554
Aug 8, 2024 $ 0.0867
+12.26%
$ 9.3 million $ 8,635
Aug 7, 2024 $ 0.0772
-5.19%
$ 8.29 million $ 11,723
Aug 6, 2024 $ 0.0814
+13.90%
$ 8.74 million $ 31,252
Aug 5, 2024 $ 0.0716
-12.93%
$ 7.69 million $ 146,210
Aug 4, 2024 $ 0.0823
-14.02%
$ 8.84 million $ 50,345
Aug 3, 2024 $ 0.0956
-2.53%
$ 10.26 million $ 16,691
Aug 2, 2024 $ 0.098
-12.28%
$ 10.52 million $ 25,134
Aug 1, 2024 $ 0.112
-0.91%
$ 12 million $ 14,662
Jul 31, 2024 $ 0.113
-4.82%
$ 12.1 million $ 12,232
Jul 30, 2024 $ 0.118
+0.10%
$ 12.71 million $ 12,050
Jul 29, 2024 $ 0.118
+1.65%
$ 12.7 million $ 19,001
Jul 28, 2024 $ 0.117
-3.65%
$ 12.51 million $ 57,230
Jul 27, 2024 $ 0.122
-2.62%
$ 13.11 million $ 16,487
Jul 26, 2024 $ 0.125
+5.23%
$ 13.46 million $ 46,083
Jul 25, 2024 $ 0.119
-6.28%
$ 12.79 million $ 102,558
Jul 24, 2024 $ 0.127
-0.81%
$ 13.62 million $ 83,683
Jul 23, 2024 $ 0.128
-6.18%
$ 13.73 million $ 43,576
Jul 22, 2024 $ 0.136
-4.24%
$ 14.64 million $ 49,443
Jul 21, 2024 $ 0.142
+12.78%
$ 15.28 million $ 59,453
Jul 20, 2024 $ 0.126
+3.54%
$ 13.55 million $ 78,763
Jul 19, 2024 $ 0.122
+4.04%
$ 13.09 million $ 32,458
Jul 18, 2024 $ 0.117
-0.98%
$ 12.57 million $ 62,267
Jul 17, 2024 $ 0.118
-3.33%
$ 12.69 million $ 56,960
Jul 16, 2024 $ 0.12
+1.31%
$ 12.87 million $ 67,401
Jul 15, 2024 $ 0.119
+6.50%
$ 12.72 million $ 67,359
Jul 14, 2024 $ 0.111
+1.24%
$ 11.94 million $ 64,734
Jul 13, 2024 $ 0.11
+0.20%
$ 11.79 million $ 61,161
Jul 12, 2024 $ 0.11
+3.08%
$ 11.82 million $ 55,000
Jul 11, 2024 $ 0.107
-2.98%
$ 11.47 million $ 10,431
Jul 10, 2024 $ 0.11
-1.15%
$ 11.83 million $ 43,481
Jul 9, 2024 $ 0.111
-2.24%
$ 11.91 million $ 88,257
Jul 8, 2024 $ 0.114
-1.66%
$ 12.19 million $ 106,134
Jul 7, 2024 $ 0.116
-5.32%
$ 12.4 million $ 140,189
Jul 6, 2024 $ 0.122
+14.65%
$ 13.13 million $ 225,612
Jul 5, 2024 $ 0.107
+4.41%
$ 11.42 million $ 161,484
Jul 4, 2024 $ 0.102
-6.82%
$ 10.94 million $ 167,999
Jul 3, 2024 $ 0.11
-5.75%
$ 11.74 million $ 90,011
Jul 2, 2024 $ 0.117
+1.74%
$ 12.44 million $ 147,818