Colony Historical Data

CLY Page 15
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 0.198
+0.18%
$ 20.63 million $ 10,366
May 11, 2024 $ 0.197
-1.23%
$ 20.6 million $ 101,701
May 10, 2024 $ 0.2
-0.80%
$ 20.86 million $ 228,525
May 9, 2024 $ 0.202
+1.25%
$ 21.11 million $ 133,368
May 8, 2024 $ 0.2
+3.15%
$ 20.85 million $ 426,265
May 7, 2024 $ 0.194
-5.41%
$ 20.19 million $ 117,855
May 6, 2024 $ 0.205
-2.95%
$ 21.35 million $ 230,015
May 5, 2024 $ 0.211
-4.92%
$ 22 million $ 248,276
May 4, 2024 $ 0.222
-0.57%
$ 23.13 million $ 204,438
May 3, 2024 $ 0.223
+10.10%
$ 23.27 million $ 311,483
May 2, 2024 $ 0.203
+2.72%
$ 21.14 million $ 454,306
May 1, 2024 $ 0.197
+7.95%
$ 20.57 million $ 416,625
Apr 30, 2024 $ 0.182
-12.81%
$ 19.01 million $ 260,879
Apr 29, 2024 $ 0.205
+3.56%
$ 21.34 million $ 213,386
Apr 28, 2024 $ 0.197
-1.03%
$ 20.59 million $ 138,168
Apr 27, 2024 $ 0.2
+8.43%
$ 20.64 million $ 222,904
Apr 26, 2024 $ 0.183
-5.77%
$ 18.95 million $ 157,403
Apr 25, 2024 $ 0.194
+0.57%
$ 20.11 million $ 123,504
Apr 24, 2024 $ 0.193
-10.47%
$ 20 million $ 233,204
Apr 23, 2024 $ 0.216
+12.73%
$ 22.34 million $ 449,631
Apr 22, 2024 $ 0.192
+8.70%
$ 19.81 million $ 382,119
Apr 21, 2024 $ 0.176
-3.76%
$ 18.23 million $ 171,619
Apr 20, 2024 $ 0.184
+9.39%
$ 18.99 million $ 113,998
Apr 19, 2024 $ 0.168
-0.08%
$ 17.36 million $ 85,957
Apr 18, 2024 $ 0.168
+4.28%
$ 17.37 million $ 391,276
Apr 17, 2024 $ 0.161
-5.78%
$ 16.68 million $ 117,426
Apr 16, 2024 $ 0.171
-4.18%
$ 17.71 million $ 341,180
Apr 15, 2024 $ 0.179
-5.55%
$ 18.48 million $ 257,038
Apr 14, 2024 $ 0.189
+17.40%
$ 19.59 million $ 317,693
Apr 13, 2024 $ 0.161
-23.10%
$ 16.66 million $ 756,485
Apr 12, 2024 $ 0.21
-14.48%
$ 21.67 million $ 336,079
Apr 11, 2024 $ 0.245
-1.22%
$ 25.34 million $ 326,094
Apr 10, 2024 $ 0.248
-2.15%
$ 25.65 million $ 268,789
Apr 9, 2024 $ 0.254
-5.33%
$ 26.22 million $ 259,703
Apr 8, 2024 $ 0.268
+2.61%
$ 27.67 million $ 436,983
Apr 7, 2024 $ 0.261
+4.20%
$ 26.95 million $ 129,358
Apr 6, 2024 $ 0.251
+4.47%
$ 25.92 million $ 171,312
Apr 5, 2024 $ 0.24
-4.20%
$ 24.79 million $ 101,170
Apr 4, 2024 $ 0.25
-1.32%
$ 25.85 million $ 202,222
Apr 3, 2024 $ 0.254
-2.19%
$ 26.26 million $ 157,594
Apr 2, 2024 $ 0.26
-0.88%
$ 26.85 million $ 806,830
Apr 1, 2024 $ 0.262
-4.46%
$ 27.09 million $ 341,636
Mar 31, 2024 $ 0.275
-4.82%
$ 28.35 million $ 956,476
Mar 30, 2024 $ 0.288
+2.11%
$ 29.78 million $ 469,557
Mar 29, 2024 $ 0.283
-4.14%
$ 29.18 million $ 226,685
Mar 28, 2024 $ 0.295
+4.91%
$ 30.44 million $ 511,609
Mar 27, 2024 $ 0.281
-1.90%
$ 29.01 million $ 258,081
Mar 26, 2024 $ 0.287
-9.74%
$ 29.59 million $ 385,197
Mar 25, 2024 $ 0.317
+13.61%
$ 32.78 million $ 547,334
Mar 24, 2024 $ 0.279
+4.00%
$ 28.84 million $ 428,328