Colony Historical Data

CLY Page 2
Download
Date Close Price change Market cap Trading volume
Feb 21, 2026 $ 0.0135
-0.69%
$ 1.52 million $ 102,657
Feb 20, 2026 $ 0.0136
+7.29%
$ 1.53 million $ 102,397
Feb 19, 2026 $ 0.0126
+2.09%
$ 1.43 million $ 102,206
Feb 18, 2026 $ 0.0124
+1.45%
$ 1.4 million $ 102,325
Feb 17, 2026 $ 0.0122
-4.04%
$ 1.38 million $ 102,285
Feb 16, 2026 $ 0.0127
-0.66%
$ 1.44 million $ 102,436
Feb 15, 2026 $ 0.0128
-3.54%
$ 1.44 million $ 102,328
Feb 14, 2026 $ 0.0133
+4.64%
$ 1.5 million $ 102,474
Feb 13, 2026 $ 0.0127
+2.78%
$ 1.43 million $ 102,358
Feb 12, 2026 $ 0.0123
-0.98%
$ 1.39 million $ 102,060
Feb 11, 2026 $ 0.0124
+0.32%
$ 1.4 million $ 102,313
Feb 10, 2026 $ 0.0124
-3.09%
$ 1.4 million $ 101,875
Feb 9, 2026 $ 0.0128
+9.77%
$ 1.45 million $ 103,068
Feb 8, 2026 $ 0.0117
-1.73%
$ 1.31 million $ 101,157
Feb 7, 2026 $ 0.0119
-2.59%
$ 1.34 million $ 103,044
Feb 6, 2026 $ 0.0122
+0.23%
$ 1.37 million $ 102,195
Feb 5, 2026 $ 0.0122
-14.47%
$ 1.37 million $ 102,588
Feb 4, 2026 $ 0.0143
-1.96%
$ 1.61 million $ 102,575
Feb 3, 2026 $ 0.0145
-3.71%
$ 1.64 million $ 102,803
Feb 2, 2026 $ 0.0151
+4.68%
$ 1.71 million $ 102,584
Feb 1, 2026 $ 0.0145
-2.35%
$ 1.63 million $ 102,817
Jan 31, 2026 $ 0.0148
-8.49%
$ 1.67 million $ 102,818
Jan 30, 2026 $ 0.0162
-4.53%
$ 1.83 million $ 103,001
Jan 29, 2026 $ 0.017
-8.84%
$ 1.91 million $ 103,244
Jan 28, 2026 $ 0.0186
-4.10%
$ 2.1 million $ 103,175
Jan 27, 2026 $ 0.0194
-0.12%
$ 2.19 million $ 3,352
Jan 26, 2026 $ 0.0194
-0.65%
$ 2.19 million $ 103,030
Jan 25, 2026 $ 0.0196
-3.93%
$ 2.21 million $ 102,131
Jan 24, 2026 $ 0.0204
-0.63%
$ 2.3 million $ 101,843
Jan 23, 2026 $ 0.0205
-5.56%
$ 2.31 million $ 101,297
Jan 22, 2026 $ 0.0217
-4.97%
$ 2.44 million $ 103,390
Jan 21, 2026 $ 0.0228
-0.82%
$ 2.57 million $ 102,090
Jan 20, 2026 $ 0.023
-5.25%
$ 2.6 million $ 102,250
Jan 19, 2026 $ 0.0243
-4.54%
$ 2.74 million $ 103,302
Jan 18, 2026 $ 0.0256
-5.38%
$ 2.88 million $ 102,772
Jan 17, 2026 $ 0.027
+0.11%
$ 3.05 million $ 103,319
Jan 16, 2026 $ 0.027
-3.85%
$ 3.04 million $ 102,928
Jan 15, 2026 $ 0.0281
-5.49%
$ 3.16 million $ 103,182
Jan 14, 2026 $ 0.0297
-1.44%
$ 3.35 million $ 102,499
Jan 13, 2026 $ 0.0301
+6.11%
$ 3.4 million $ 103,332
Jan 12, 2026 $ 0.0283
-1.97%
$ 3.19 million $ 102,861
Jan 11, 2026 $ 0.0289
-0.84%
$ 3.26 million $ 103,198
Jan 10, 2026 $ 0.0291
-1.63%
$ 3.29 million $ 102,651
Jan 9, 2026 $ 0.0296
+1.83%
$ 3.34 million $ 103,035
Jan 8, 2026 $ 0.0291
-1.37%
$ 3.28 million $ 102,962
Jan 7, 2026 $ 0.0296
-3.87%
$ 3.34 million $ 102,744
Jan 6, 2026 $ 0.0308
-3.12%
$ 3.47 million $ 103,384
Jan 5, 2026 $ 0.0318
+1.78%
$ 3.59 million $ 103,032
Jan 4, 2026 $ 0.0313
+3.19%
$ 3.53 million $ 102,781
Jan 3, 2026 $ 0.0303
+0.85%
$ 3.42 million $ 102,581