Colony Historical Data

CLY Page 4
Download
Date Close Price change Market cap Trading volume
Nov 13, 2025 $ 0.0346
-9.62%
$ 3.93 million $ 106,908
Nov 12, 2025 $ 0.0382
-6.17%
$ 4.31 million $ 103,317
Nov 11, 2025 $ 0.0407
-5.41%
$ 4.59 million $ 103,897
Nov 10, 2025 $ 0.043
+2.03%
$ 4.85 million $ 103,941
Nov 9, 2025 $ 0.0422
+0.01%
$ 4.76 million $ 103,906
Nov 8, 2025 $ 0.0422
-2.65%
$ 4.76 million $ 108,016
Nov 7, 2025 $ 0.0433
+10.15%
$ 4.89 million $ 108,129
Nov 6, 2025 $ 0.0393
-3.50%
$ 4.43 million $ 107,387
Nov 5, 2025 $ 0.0408
+7.60%
$ 4.6 million $ 107,048
Nov 4, 2025 $ 0.0379
-2.20%
$ 4.27 million $ 106,483
Nov 3, 2025 $ 0.0387
-11.25%
$ 4.36 million $ 106,074
Nov 2, 2025 $ 0.0435
-0.79%
$ 4.91 million $ 105,540
Nov 1, 2025 $ 0.0438
+2.18%
$ 4.94 million $ 106,308
Oct 31, 2025 $ 0.0429
+0.46%
$ 4.84 million $ 104,919
Oct 30, 2025 $ 0.0427
-11.92%
$ 4.81 million $ 105,560
Oct 29, 2025 $ 0.0484
+2.47%
$ 5.46 million $ 104,938
Oct 28, 2025 $ 0.0473
-4.12%
$ 5.33 million $ 104,535
Oct 27, 2025 $ 0.0493
-0.79%
$ 5.56 million $ 6,075
Oct 26, 2025 $ 0.0497
+6.59%
$ 5.6 million $ 5,974
Oct 25, 2025 $ 0.0465
+0.88%
$ 5.24 million $ 5,000
Oct 24, 2025 $ 0.0459
+0.02%
$ 5.2 million $ 104,355
Oct 23, 2025 $ 0.0459
+2.39%
$ 5.17 million $ 104,765
Oct 22, 2025 $ 0.0448
-6.62%
$ 5.06 million $ 104,115
Oct 21, 2025 $ 0.0484
-3.06%
$ 5.4 million $ 110,492
Oct 20, 2025 $ 0.05
-1.56%
$ 5.63 million $ 110,423
Oct 19, 2025 $ 0.0508
-0.26%
$ 5.72 million $ 110,141
Oct 18, 2025 $ 0.051
+4.08%
$ 5.75 million $ 109,188
Oct 17, 2025 $ 0.0489
-4.88%
$ 5.52 million $ 108,332
Oct 16, 2025 $ 0.0512
-5.93%
$ 5.8 million $ 106,952
Oct 15, 2025 $ 0.0544
-3.29%
$ 6.14 million $ 106,460
Oct 14, 2025 $ 0.0563
-6.22%
$ 6.34 million $ 106,935
Oct 13, 2025 $ 0.06
+7.34%
$ 6.76 million $ 106,773
Oct 12, 2025 $ 0.0559
+3.08%
$ 6.3 million $ 108,619
Oct 11, 2025 $ 0.0542
+2.52%
$ 6.13 million $ 99,365
Oct 10, 2025 $ 0.053
-26.67%
$ 5.94 million $ 113,378
Oct 9, 2025 $ 0.0723
-4.39%
$ 8.15 million $ 109,239
Oct 8, 2025 $ 0.0756
+2.60%
$ 8.52 million $ 108,063
Oct 7, 2025 $ 0.0738
-6.89%
$ 8.32 million $ 108,449
Oct 6, 2025 $ 0.0793
-0.88%
$ 8.94 million $ 107,610
Oct 5, 2025 $ 0.08
+1.34%
$ 9.02 million $ 107,144
Oct 4, 2025 $ 0.079
-5.11%
$ 8.9 million $ 107,751
Oct 3, 2025 $ 0.0834
+2.67%
$ 9.4 million $ 108,397
Oct 2, 2025 $ 0.0813
-1.98%
$ 9.16 million $ 109,599
Oct 1, 2025 $ 0.0828
-0.65%
$ 9.34 million $ 107,986
Sep 30, 2025 $ 0.083
-5.21%
$ 9.38 million $ 107,577
Sep 29, 2025 $ 0.0875
+0.50%
$ 9.87 million $ 107,690
Sep 28, 2025 $ 0.0867
+2.56%
$ 9.81 million $ 114,820
Sep 27, 2025 $ 0.0845
-0.19%
$ 9.52 million $ 107,160
Sep 26, 2025 $ 0.0846
-0.97%
$ 9.55 million $ 108,219
Sep 25, 2025 $ 0.0861
-9.84%
$ 9.63 million $ 107,784