Colony Historical Data

CLY Page 3
Download
Date Close Price change Market cap Trading volume
Jan 2, 2026 $ 0.0301
+2.09%
$ 3.39 million $ 103,113
Jan 1, 2026 $ 0.0295
+6.63%
$ 3.32 million $ 104,437
Dec 31, 2025 $ 0.0277
-0.03%
$ 3.11 million $ 104,164
Dec 30, 2025 $ 0.0277
-0.07%
$ 3.12 million $ 102,591
Dec 29, 2025 $ 0.0277
-3.16%
$ 3.12 million $ 102,490
Dec 28, 2025 $ 0.0286
+1.85%
$ 3.23 million $ 102,630
Dec 27, 2025 $ 0.0282
+1.31%
$ 3.17 million $ 102,523
Dec 26, 2025 $ 0.0279
+0.57%
$ 3.14 million $ 102,368
Dec 25, 2025 $ 0.028
+2.42%
$ 3.13 million $ 102,539
Dec 24, 2025 $ 0.0273
-1.91%
$ 3.08 million $ 103,298
Dec 23, 2025 $ 0.0279
-1.18%
$ 3.14 million $ 102,490
Dec 22, 2025 $ 0.0283
+0.97%
$ 3.19 million $ 102,622
Dec 21, 2025 $ 0.0281
-1.82%
$ 3.16 million $ 102,547
Dec 20, 2025 $ 0.0286
-0.44%
$ 3.23 million $ 102,477
Dec 19, 2025 $ 0.0286
+5.47%
$ 3.24 million $ 102,656
Dec 18, 2025 $ 0.0272
-3.37%
$ 3.06 million $ 107,666
Dec 17, 2025 $ 0.0282
-3.33%
$ 3.17 million $ 107,629
Dec 16, 2025 $ 0.0292
-1.31%
$ 3.29 million $ 107,954
Dec 15, 2025 $ 0.0295
-3.13%
$ 3.33 million $ 107,479
Dec 14, 2025 $ 0.0308
-0.93%
$ 3.44 million $ 107,522
Dec 13, 2025 $ 0.0311
+1.49%
$ 3.5 million $ 107,421
Dec 12, 2025 $ 0.0306
-5.08%
$ 3.45 million $ 107,462
Dec 11, 2025 $ 0.0322
-5.59%
$ 3.64 million $ 107,482
Dec 10, 2025 $ 0.0341
-0.90%
$ 3.85 million $ 107,421
Dec 9, 2025 $ 0.0343
+3.08%
$ 3.87 million $ 107,302
Dec 8, 2025 $ 0.0333
+3.25%
$ 3.76 million $ 105,688
Dec 7, 2025 $ 0.0323
+1.79%
$ 3.63 million $ 105,290
Dec 6, 2025 $ 0.0316
+0.27%
$ 3.56 million $ 105,179
Dec 5, 2025 $ 0.0315
-5.09%
$ 3.55 million $ 105,190
Dec 4, 2025 $ 0.0332
-1.73%
$ 3.74 million $ 105,868
Dec 3, 2025 $ 0.0338
+7.23%
$ 3.81 million $ 103,878
Dec 2, 2025 $ 0.0315
+10.72%
$ 3.55 million $ 103,192
Dec 1, 2025 $ 0.0284
-6.26%
$ 3.21 million $ 102,755
Nov 30, 2025 $ 0.0306
-2.29%
$ 3.42 million $ 106,804
Nov 29, 2025 $ 0.0316
-0.98%
$ 3.55 million $ 106,719
Nov 28, 2025 $ 0.0318
-8.84%
$ 3.6 million $ 107,604
Nov 27, 2025 $ 0.0349
-2.53%
$ 3.92 million $ 111,515
Nov 26, 2025 $ 0.0353
+1.80%
$ 4.01 million $ 103,358
Nov 25, 2025 $ 0.0344
-1.63%
$ 3.91 million $ 105,259
Nov 24, 2025 $ 0.0351
+3.70%
$ 3.95 million $ 105,236
Nov 23, 2025 $ 0.0338
-0.31%
$ 3.81 million $ 104,542
Nov 22, 2025 $ 0.0339
+0.26%
$ 3.82 million $ 104,201
Nov 21, 2025 $ 0.0337
-5.45%
$ 3.8 million $ 104,268
Nov 20, 2025 $ 0.0358
-3.23%
$ 4.03 million $ 104,277
Nov 19, 2025 $ 0.037
-6.02%
$ 4.16 million $ 103,786
Nov 18, 2025 $ 0.0394
+1.11%
$ 4.44 million $ 108,836
Nov 17, 2025 $ 0.0389
+6.60%
$ 4.39 million $ 108,659
Nov 16, 2025 $ 0.0361
+2.23%
$ 4.12 million $ 105,894
Nov 15, 2025 $ 0.0353
+6.64%
$ 3.98 million $ 103,958
Nov 14, 2025 $ 0.0336
-3.73%
$ 3.74 million $ 103,077