Colony Historical Data

CLY Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 0.0541
+6.76%
$ 5.05 million $ 60,024
Oct 25, 2023 $ 0.0507
+4.21%
$ 4.73 million $ 66,268
Oct 24, 2023 $ 0.0486
+9.77%
$ 4.54 million $ 78,869
Oct 23, 2023 $ 0.0444
-6.49%
$ 4.14 million $ 82,098
Oct 22, 2023 $ 0.0474
+5.14%
$ 4.42 million $ 69,791
Oct 21, 2023 $ 0.0451
+4.29%
$ 4.21 million $ 75,702
Oct 20, 2023 $ 0.0432
+3.98%
$ 4.03 million $ 60,925
Oct 19, 2023 $ 0.0415
-6.58%
$ 3.87 million $ 80,688
Oct 18, 2023 $ 0.0443
-7.24%
$ 4.13 million $ 56,312
Oct 17, 2023 $ 0.0478
+14.31%
$ 4.46 million $ 76,121
Oct 16, 2023 $ 0.0417
-0.68%
$ 3.89 million $ 65,352
Oct 15, 2023 $ 0.042
-0.66%
$ 3.91 million $ 83,074
Oct 14, 2023 $ 0.0424
+0.52%
$ 3.96 million $ 61,107
Oct 13, 2023 $ 0.0423
-1.05%
$ 3.94 million $ 70,074
Oct 12, 2023 $ 0.0427
-4.61%
$ 3.98 million $ 72,320
Oct 11, 2023 $ 0.0448
-3.09%
$ 4.17 million $ 83,211
Oct 10, 2023 $ 0.0462
-2.28%
$ 4.31 million $ 75,276
Oct 9, 2023 $ 0.0471
-1.39%
$ 4.39 million $ 78,292
Oct 8, 2023 $ 0.0477
-3.55%
$ 4.45 million $ 75,840
Oct 7, 2023 $ 0.0494
-2.10%
$ 4.6 million $ 77,693
Oct 6, 2023 $ 0.0504
+4.57%
$ 4.7 million $ 71,813
Oct 5, 2023 $ 0.0482
-0.24%
$ 4.49 million $ 81,445
Oct 4, 2023 $ 0.0485
+5.76%
$ 4.52 million $ 46,096
Oct 3, 2023 $ 0.0463
-2.39%
$ 4.32 million $ 15,879
Oct 2, 2023 $ 0.0474
-0.53%
$ 4.42 million $ 6,570
Oct 1, 2023 $ 0.0477
-1.98%
$ 4.44 million $ 12,054
Sep 30, 2023 $ 0.0486
+0.44%
$ 4.53 million $ 6,184
Sep 29, 2023 $ 0.0484
-0.56%
$ 4.51 million $ 5,184
Sep 28, 2023 $ 0.0487
-1.83%
$ 4.53 million $ 7,617
Sep 27, 2023 $ 0.0496
-0.36%
$ 4.62 million $ 5,693
Sep 26, 2023 $ 0.0498
-1.57%
$ 4.63 million $ 6,102
Sep 25, 2023 $ 0.0506
-4.81%
$ 4.71 million $ 15,448
Sep 24, 2023 $ 0.0531
+1.68%
$ 4.95 million $ 8,907
Sep 23, 2023 $ 0.0522
+0.62%
$ 4.86 million $ 6,074
Sep 22, 2023 $ 0.0518
-0.70%
$ 4.83 million $ 5,790
Sep 21, 2023 $ 0.0522
-2.17%
$ 4.86 million $ 7,592
Sep 20, 2023 $ 0.0533
+0.54%
$ 4.97 million $ 7,292
Sep 19, 2023 $ 0.053
-5.90%
$ 4.94 million $ 14,858
Sep 18, 2023 $ 0.0564
+0.78%
$ 5.25 million $ 9,292
Sep 17, 2023 $ 0.0559
-2.76%
$ 5.21 million $ 7,534
Sep 16, 2023 $ 0.0575
-1.24%
$ 5.35 million $ 6,659
Sep 15, 2023 $ 0.0583
-3.36%
$ 5.42 million $ 7,297
Sep 14, 2023 $ 0.0603
-3.29%
$ 5.61 million $ 17,177
Sep 13, 2023 $ 0.0623
+5.85%
$ 5.8 million $ 17,031
Sep 12, 2023 $ 0.0589
+10.47%
$ 5.48 million $ 56,224
Sep 11, 2023 $ 0.0523
-5.48%
$ 4.87 million $ 11,069
Sep 10, 2023 $ 0.0555
-6.12%
$ 5.17 million $ 14,147
Sep 9, 2023 $ 0.059
-1.50%
$ 5.49 million $ 6,317
Sep 8, 2023 $ 0.0599
-1.34%
$ 5.58 million $ 9,648
Sep 7, 2023 $ 0.0607
+1.57%
$ 5.65 million $ 16,801