Colony Historical Data

CLY Page 19
Download
Date Close Price change Market cap Trading volume
Dec 28, 2023 $ 0.229
-6.38%
$ 22.54 million $ 61,881
Dec 27, 2023 $ 0.245
-9.72%
$ 24.08 million $ 622,824
Dec 26, 2023 $ 0.271
-1.41%
$ 26.66 million $ 1.04 million
Dec 25, 2023 $ 0.275
+7.76%
$ 26.83 million $ 471,784
Dec 24, 2023 $ 0.255
-7.60%
$ 24.91 million $ 471,306
Dec 23, 2023 $ 0.276
+1.93%
$ 26.96 million $ 567,743
Dec 22, 2023 $ 0.271
-3.06%
$ 26.45 million $ 471,214
Dec 21, 2023 $ 0.28
-5.37%
$ 27.31 million $ 542,709
Dec 20, 2023 $ 0.295
-2.70%
$ 28.78 million $ 382,336
Dec 19, 2023 $ 0.303
+2.55%
$ 29.54 million $ 439,728
Dec 18, 2023 $ 0.295
-1.45%
$ 28.72 million $ 644,417
Dec 17, 2023 $ 0.296
-9.80%
$ 28.89 million $ 84,070
Dec 16, 2023 $ 0.329
-1.66%
$ 32.08 million $ 111,369
Dec 15, 2023 $ 0.335
-10.53%
$ 32.62 million $ 345,204
Dec 14, 2023 $ 0.356
+3.28%
$ 34.65 million $ 408,266
Dec 13, 2023 $ 0.345
-3.14%
$ 33.52 million $ 877,179
Dec 12, 2023 $ 0.356
-0.91%
$ 34.58 million $ 2.15 million
Dec 11, 2023 $ 0.359
+22.10%
$ 34.87 million $ 3.24 million
Dec 10, 2023 $ 0.294
+18.68%
$ 28.55 million $ 262,444
Dec 9, 2023 $ 0.248
-5.77%
$ 24.07 million $ 738,354
Dec 8, 2023 $ 0.263
+34.96%
$ 25.47 million $ 492,140
Dec 7, 2023 $ 0.195
-11.74%
$ 18.87 million $ 414,499
Dec 6, 2023 $ 0.221
+8.41%
$ 21.38 million $ 365,776
Dec 5, 2023 $ 0.203
+16.42%
$ 19.67 million $ 206,851
Dec 4, 2023 $ 0.174
+3.67%
$ 16.76 million $ 153,007
Dec 3, 2023 $ 0.168
-9.26%
$ 16.23 million $ 84,956
Dec 2, 2023 $ 0.189
+10.26%
$ 18.24 million $ 47,039
Dec 1, 2023 $ 0.171
+5.20%
$ 16.52 million $ 137,142
Nov 30, 2023 $ 0.163
-2.21%
$ 15.69 million $ 134,300
Nov 29, 2023 $ 0.166
+14.00%
$ 16.02 million $ 107,039
Nov 28, 2023 $ 0.146
+0.10%
$ 14.06 million $ 99,559
Nov 27, 2023 $ 0.146
-9.93%
$ 14.02 million $ 133,592
Nov 26, 2023 $ 0.162
-3.15%
$ 15.57 million $ 81,190
Nov 25, 2023 $ 0.167
+0.94%
$ 16.07 million $ 70,805
Nov 24, 2023 $ 0.166
+3.50%
$ 16 million $ 71,366
Nov 23, 2023 $ 0.161
-2.33%
$ 15.47 million $ 59,505
Nov 22, 2023 $ 0.165
+7.79%
$ 15.72 million $ 80,045
Nov 21, 2023 $ 0.154
+31.24%
$ 14.69 million $ 164,029
Nov 20, 2023 $ 0.118
+1.28%
$ 11.2 million $ 80,899
Nov 19, 2023 $ 0.116
-5.44%
$ 11.06 million $ 94,035
Nov 18, 2023 $ 0.123
-3.14%
$ 11.7 million $ 55,018
Nov 17, 2023 $ 0.127
+29.65%
$ 12.08 million $ 400,423
Nov 16, 2023 $ 0.0975
+1.48%
$ 9.27 million $ 154,812
Nov 15, 2023 $ 0.0963
+21.26%
$ 9.15 million $ 82,693
Nov 14, 2023 $ 0.0794
+4.22%
$ 7.54 million $ 94,805
Nov 13, 2023 $ 0.0764
-19.56%
$ 7.25 million $ 87,649
Nov 12, 2023 $ 0.0949
+17.40%
$ 9.01 million $ 101,152
Nov 11, 2023 $ 0.0808
+21.28%
$ 7.67 million $ 57,409
Nov 10, 2023 $ 0.0667
+28.84%
$ 6.32 million $ 157,426
Nov 9, 2023 $ 0.0516
-8.85%
$ 4.86 million $ 114,324