Colony Historical Data

CLY Page 14
Download
Date Close Price change Market cap Trading volume
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
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