Colony Historical Data

CLY Page 5
Download
Date Close Price change Market cap Trading volume
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
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