Colony Historical Data

CLY Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 23, 2024 $ 0.269
-1.55%
$ 27.74 million $ 205,627
Mar 22, 2024 $ 0.273
-5.10%
$ 28.14 million $ 211,197
Mar 21, 2024 $ 0.287
-3.43%
$ 29.66 million $ 189,524
Mar 20, 2024 $ 0.298
+9.86%
$ 30.72 million $ 475,005
Mar 19, 2024 $ 0.271
-15.36%
$ 27.96 million $ 1.18 million
Mar 18, 2024 $ 0.32
+5.81%
$ 32.94 million $ 1.85 million
Mar 17, 2024 $ 0.302
+7.29%
$ 31.13 million $ 691,587
Mar 16, 2024 $ 0.282
-6.20%
$ 29.01 million $ 386,851
Mar 15, 2024 $ 0.3
-4.27%
$ 30.91 million $ 1.38 million
Mar 14, 2024 $ 0.314
+13.86%
$ 32.3 million $ 1.51 million
Mar 13, 2024 $ 0.275
-1.38%
$ 28.31 million $ 514,006
Mar 12, 2024 $ 0.279
+12.47%
$ 28.7 million $ 596,020
Mar 11, 2024 $ 0.248
+11.00%
$ 25.5 million $ 256,274
Mar 10, 2024 $ 0.224
+1.54%
$ 22.99 million $ 210,861
Mar 9, 2024 $ 0.22
-5.97%
$ 22.65 million $ 703,979
Mar 8, 2024 $ 0.234
-4.75%
$ 23.69 million $ 225,389
Mar 7, 2024 $ 0.246
+5.22%
$ 24.86 million $ 236,603
Mar 6, 2024 $ 0.234
+1.95%
$ 23.63 million $ 785,849
Mar 5, 2024 $ 0.229
-48.23%
$ 23.17 million $ 870,653
Mar 4, 2024 $ 0.443
-19.29%
$ 44.79 million $ 155,575
Mar 3, 2024 $ 0.552
-11.91%
$ 55.78 million $ 226,938
Mar 2, 2024 $ 0.629
-5.30%
$ 63.53 million $ 570,252
Mar 1, 2024 $ 0.662
+182.39%
$ 66.89 million $ 391,361
Feb 29, 2024 $ 0.234
+7.86%
$ 23.68 million $ 454,416
Feb 28, 2024 $ 0.217
-1.40%
$ 21.95 million $ 333,186
Feb 27, 2024 $ 0.219
-0.22%
$ 22.15 million $ 927,456
Feb 26, 2024 $ 0.221
+0.83%
$ 22.32 million $ 137,392
Feb 25, 2024 $ 0.219
+1.92%
$ 22.11 million $ 118,977
Feb 24, 2024 $ 0.215
+5.07%
$ 21.74 million $ 200,079
Feb 23, 2024 $ 0.205
-2.96%
$ 20.68 million $ 98,261
Feb 22, 2024 $ 0.211
+1.08%
$ 21.27 million $ 133,850
Feb 21, 2024 $ 0.208
-6.47%
$ 20.71 million $ 280,884
Feb 20, 2024 $ 0.223
-4.36%
$ 22.15 million $ 171,069
Feb 19, 2024 $ 0.233
+2.57%
$ 23.16 million $ 139,948
Feb 18, 2024 $ 0.228
-2.34%
$ 22.66 million $ 143,102
Feb 17, 2024 $ 0.233
+1.35%
$ 23.18 million $ 234,597