Colony Historical Data

CLY Page 18
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $ 0.23
-0.37%
$ 22.84 million $ 241,218
Feb 15, 2024 $ 0.231
-8.26%
$ 22.92 million $ 290,486
Feb 14, 2024 $ 0.251
-0.08%
$ 24.95 million $ 513,101
Feb 13, 2024 $ 0.251
-8.75%
$ 24.95 million $ 223,975
Feb 12, 2024 $ 0.276
+1.39%
$ 27.36 million $ 234,652
Feb 11, 2024 $ 0.272
+2.17%
$ 27 million $ 300,735
Feb 10, 2024 $ 0.266
+2.52%
$ 26.43 million $ 100,368
Feb 9, 2024 $ 0.26
+6.51%
$ 25.77 million $ 321,084
Feb 8, 2024 $ 0.244
+1.19%
$ 24.18 million $ 210,473
Feb 7, 2024 $ 0.241
-1.63%
$ 23.87 million $ 807,900
Feb 6, 2024 $ 0.245
-1.50%
$ 24.27 million $ 96,064
Feb 5, 2024 $ 0.248
+0.17%
$ 24.64 million $ 115,429
Feb 4, 2024 $ 0.248
+0.03%
$ 24.6 million $ 177,387
Feb 3, 2024 $ 0.248
+1.45%
$ 24.59 million $ 134,850
Feb 2, 2024 $ 0.244
-3.19%
$ 24.21 million $ 436,743
Feb 1, 2024 $ 0.252
+6.53%
$ 25 million $ 368,248
Jan 31, 2024 $ 0.237
-3.66%
$ 23.48 million $ 310,313
Jan 30, 2024 $ 0.246
+4.75%
$ 24.38 million $ 199,697
Jan 29, 2024 $ 0.235
-3.90%
$ 23.28 million $ 234,556
Jan 28, 2024 $ 0.244
+2.90%
$ 24.23 million $ 99,010
Jan 27, 2024 $ 0.236
-0.60%
$ 23.45 million $ 120,668
Jan 26, 2024 $ 0.238
+8.89%
$ 23.59 million $ 182,909
Jan 25, 2024 $ 0.219
-1.71%
$ 21.68 million $ 163,013
Jan 24, 2024 $ 0.223
+2.75%
$ 22.08 million $ 57,728
Jan 23, 2024 $ 0.217
+5.36%
$ 21.54 million $ 361,913
Jan 22, 2024 $ 0.206
-8.21%
$ 20.45 million $ 201,945
Jan 21, 2024 $ 0.225
-2.83%
$ 22.3 million $ 129,389
Jan 20, 2024 $ 0.232
-2.88%
$ 22.96 million $ 130,537
Jan 19, 2024 $ 0.238
-4.87%
$ 23.6 million $ 100,894
Jan 18, 2024 $ 0.25
-2.58%
$ 24.82 million $ 130,891
Jan 17, 2024 $ 0.257
+8.84%
$ 25.46 million $ 614,048
Jan 16, 2024 $ 0.236
+3.69%
$ 23.44 million $ 157,802
Jan 15, 2024 $ 0.229
+0.64%
$ 22.69 million $ 168,088
Jan 14, 2024 $ 0.228
+2.65%
$ 22.55 million $ 179,551
Jan 13, 2024 $ 0.221
+5.04%
$ 21.92 million $ 271,830
Jan 12, 2024 $ 0.211
-8.76%
$ 20.89 million $ 377,490
Jan 11, 2024 $ 0.231
-4.09%
$ 22.89 million $ 249,422
Jan 10, 2024 $ 0.241
+11.52%
$ 23.85 million $ 166,758
Jan 9, 2024 $ 0.216
-2.30%
$ 21.38 million $ 179,661
Jan 8, 2024 $ 0.221
+5.31%
$ 21.91 million $ 163,776
Jan 7, 2024 $ 0.21
-4.24%
$ 20.82 million $ 65,364
Jan 6, 2024 $ 0.22
-3.89%
$ 21.77 million $ 64,011
Jan 5, 2024 $ 0.229
-14.06%
$ 22.66 million $ 284,826
Jan 4, 2024 $ 0.265
+10.35%
$ 26.29 million $ 36,725
Jan 3, 2024 $ 0.24
-6.35%
$ 23.82 million $ 80,128
Jan 2, 2024 $ 0.257
-3.78%
$ 25.44 million $ 65,878
Jan 1, 2024 $ 0.266
+17.33%
$ 26.23 million $ 84,263
Dec 31, 2023 $ 0.227
-5.33%
$ 22.35 million $ 44,911
Dec 30, 2023 $ 0.24
+8.16%
$ 23.6 million $ 90,500
Dec 29, 2023 $ 0.222
-3.97%
$ 21.82 million $ 58,325