Colony Historical Data

CLY Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.0955
-3.36%
$ 10.76 million $ 109,300
Sep 23, 2025 $ 0.0989
+0.87%
$ 11.15 million $ 108,598
Sep 22, 2025 $ 0.0966
-1.69%
$ 11.05 million $ 111,042
Sep 21, 2025 $ 0.0983
-1.53%
$ 11.07 million $ 115,548
Sep 20, 2025 $ 0.1
-2.71%
$ 11.25 million $ 103,705
Sep 19, 2025 $ 0.104
-3.62%
$ 11.6 million $ 104,234
Sep 18, 2025 $ 0.108
+7.22%
$ 12.1 million $ 104,955
Sep 17, 2025 $ 0.1
+2.05%
$ 11.39 million $ 118,422
Sep 16, 2025 $ 0.0979
+0.13%
$ 11.05 million $ 117,651
Sep 15, 2025 $ 0.0978
+1.05%
$ 11 million $ 115,995
Sep 14, 2025 $ 0.0979
+0.66%
$ 10.94 million $ 116,602
Sep 13, 2025 $ 0.0972
+2.11%
$ 10.94 million $ 116,385
Sep 12, 2025 $ 0.0952
-0.77%
$ 10.73 million $ 113,576
Sep 11, 2025 $ 0.0959
-1.81%
$ 10.82 million $ 108,353
Sep 10, 2025 $ 0.0977
+10.87%
$ 11 million $ 109,835
Sep 9, 2025 $ 0.0882
+0.26%
$ 9.94 million $ 108,033
Sep 8, 2025 $ 0.088
+1.97%
$ 9.91 million $ 107,905
Sep 7, 2025 $ 0.0863
+1.55%
$ 9.72 million $ 108,517
Sep 6, 2025 $ 0.0849
+0.29%
$ 9.56 million $ 107,739
Sep 5, 2025 $ 0.0846
+5.60%
$ 9.53 million $ 108,095
Sep 4, 2025 $ 0.0802
-2.57%
$ 9.02 million $ 108,377
Sep 3, 2025 $ 0.0822
+7.20%
$ 9.29 million $ 108,423
Sep 2, 2025 $ 0.0763
+3.44%
$ 8.64 million $ 106,254
Sep 1, 2025 $ 0.0737
-5.05%
$ 8.29 million $ 106,671
Aug 31, 2025 $ 0.0784
+0.72%
$ 8.75 million $ 107,001
Aug 30, 2025 $ 0.0778
-0.12%
$ 8.76 million $ 106,917
Aug 29, 2025 $ 0.0779
-8.98%
$ 8.78 million $ 108,126
Aug 28, 2025 $ 0.0858
+4.30%
$ 9.66 million $ 109,005
Aug 27, 2025 $ 0.0823
+3.44%
$ 9.28 million $ 108,290
Aug 26, 2025 $ 0.0794
+3.99%
$ 8.97 million $ 107,504
Aug 25, 2025 $ 0.0761
-6.22%
$ 8.6 million $ 108,403
Aug 24, 2025 $ 0.081
+4.57%
$ 9.16 million $ 96,704
Aug 23, 2025 $ 0.0786
+9.23%
$ 8.74 million $ 128,093
Aug 22, 2025 $ 0.0725
+24.44%
$ 8.12 million $ 116,745
Aug 21, 2025 $ 0.0583
+10.88%
$ 6.57 million $ 106,121
Aug 20, 2025 $ 0.0525
+4.68%
$ 5.92 million $ 104,987
Aug 19, 2025 $ 0.0502
-3.46%
$ 5.65 million $ 104,534
Aug 18, 2025 $ 0.052
-5.22%
$ 5.86 million $ 105,058
Aug 17, 2025 $ 0.0548
+3.49%
$ 6.18 million $ 104,894
Aug 16, 2025 $ 0.053
-0.23%
$ 5.97 million $ 104,836
Aug 15, 2025 $ 0.0531
+1.32%
$ 5.98 million $ 104,973
Aug 14, 2025 $ 0.0524
-6.75%
$ 5.91 million $ 105,214
Aug 13, 2025 $ 0.0561
+2.98%
$ 6.32 million $ 104,935
Aug 12, 2025 $ 0.0545
+6.33%
$ 6.14 million $ 104,837
Aug 11, 2025 $ 0.0511
-4.15%
$ 5.76 million $ 105,297
Aug 10, 2025 $ 0.0533
-2.77%
$ 6 million $ 104,617
Aug 9, 2025 $ 0.0548
+2.85%
$ 6.18 million $ 105,115
Aug 8, 2025 $ 0.0533
+2.41%
$ 6.01 million $ 104,718
Aug 7, 2025 $ 0.0521
+4.68%
$ 5.87 million $ 104,762
Aug 6, 2025 $ 0.0498
+0.14%
$ 5.62 million $ 104,572