Colony Historical Data

CLY Page 20
Download
Date Close Price change Market cap Trading volume
Nov 8, 2023 $ 0.0566
+5.66%
$ 5.33 million $ 77,698
Nov 7, 2023 $ 0.0536
-0.48%
$ 5.04 million $ 70,577
Nov 6, 2023 $ 0.0538
+3.34%
$ 5.07 million $ 75,024
Nov 5, 2023 $ 0.0522
+1.97%
$ 4.91 million $ 74,666
Nov 4, 2023 $ 0.051
-1.03%
$ 4.8 million $ 74,719
Nov 3, 2023 $ 0.0516
-5.93%
$ 4.86 million $ 67,109
Nov 2, 2023 $ 0.0549
+2.64%
$ 5.17 million $ 78,349
Nov 1, 2023 $ 0.0532
+1.72%
$ 4.97 million $ 66,387
Oct 31, 2023 $ 0.0525
+0.48%
$ 4.9 million $ 85,046
Oct 30, 2023 $ 0.0522
+0.93%
$ 4.87 million $ 62,876
Oct 29, 2023 $ 0.0517
-1.42%
$ 4.82 million $ 84,602
Oct 28, 2023 $ 0.0522
-1.71%
$ 4.87 million $ 68,914
Oct 27, 2023 $ 0.053
-2.61%
$ 4.95 million $ 83,089
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