Colony Historical Data

CLY Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.0565
+0.60%
$ 6.36 million $ 105,720
Jun 15, 2025 $ 0.0562
-0.88%
$ 6.33 million $ 105,708
Jun 14, 2025 $ 0.0567
-1.66%
$ 6.39 million $ 105,099
Jun 13, 2025 $ 0.0576
-5.85%
$ 6.5 million $ 105,031
Jun 12, 2025 $ 0.0612
-3.14%
$ 6.9 million $ 106,026
Jun 11, 2025 $ 0.0632
-1.05%
$ 7.12 million $ 105,971
Jun 10, 2025 $ 0.064
+3.02%
$ 7.21 million $ 106,038
Jun 9, 2025 $ 0.062
+0.77%
$ 6.99 million $ 44,303
Jun 8, 2025 $ 0.0615
+5.89%
$ 6.93 million $ 7,218
Jun 7, 2025 $ 0.0581
-6.65%
$ 6.55 million $ 10,363
Jun 6, 2025 $ 0.0623
+3.16%
$ 7.02 million $ 6,418
Jun 5, 2025 $ 0.0603
-6.96%
$ 6.8 million $ 8,962
Jun 4, 2025 $ 0.0649
-3.68%
$ 7.31 million $ 11,861
Jun 3, 2025 $ 0.0673
-4.88%
$ 7.59 million $ 10,302
Jun 2, 2025 $ 0.0711
+21.95%
$ 8.01 million $ 12,816
Jun 1, 2025 $ 0.0583
-1.88%
$ 6.57 million $ 10,853
May 31, 2025 $ 0.0594
-0.93%
$ 6.7 million $ 6,922
May 30, 2025 $ 0.06
-14.54%
$ 6.76 million $ 12,456
May 29, 2025 $ 0.0702
-3.67%
$ 7.91 million $ 9,155
May 28, 2025 $ 0.0729
+0.57%
$ 8.21 million $ 8,605
May 27, 2025 $ 0.0725
-1.12%
$ 8.16 million $ 8,105
May 26, 2025 $ 0.0733
-0.63%
$ 8.26 million $ 7,888
May 25, 2025 $ 0.0737
-1.29%
$ 8.31 million $ 7,684
May 24, 2025 $ 0.0747
+4.47%
$ 8.42 million $ 8,289
May 23, 2025 $ 0.0715
-4.42%
$ 8.06 million $ 11,437
May 22, 2025 $ 0.0748
+7.33%
$ 8.43 million $ 12,058
May 21, 2025 $ 0.0697
+0.74%
$ 7.85 million $ 7,808
May 20, 2025 $ 0.0692
-0.34%
$ 7.8 million $ 8,633
May 19, 2025 $ 0.0694
-2.54%
$ 7.82 million $ 8,411
May 18, 2025 $ 0.0712
+1.73%
$ 8.03 million $ 2,738
May 17, 2025 $ 0.07
-0.84%
$ 7.89 million $ 1,471
May 16, 2025 $ 0.0706
-0.60%
$ 7.96 million $ 1,734
May 15, 2025 $ 0.071
-14.20%
$ 8.01 million $ 4,509
May 14, 2025 $ 0.0828
-3.31%
$ 9.33 million $ 10,002
May 13, 2025 $ 0.0856
+15.07%
$ 9.65 million $ 14,302
May 12, 2025 $ 0.0744
-0.85%
$ 8.39 million $ 14,726
May 11, 2025 $ 0.0751
-4.53%
$ 8.46 million $ 9,055
May 10, 2025 $ 0.0786
+13.21%
$ 8.86 million $ 12,148
May 9, 2025 $ 0.0695
-4.00%
$ 7.83 million $ 15,427
May 8, 2025 $ 0.0724
+13.84%
$ 8.15 million $ 11,018
May 7, 2025 $ 0.0635
-6.02%
$ 7.15 million $ 7,950
May 6, 2025 $ 0.0676
+2.22%
$ 7.61 million $ 7,329
May 5, 2025 $ 0.0661
-5.61%
$ 7.45 million $ 7,887
May 4, 2025 $ 0.07
-3.29%
$ 7.89 million $ 7,375
May 3, 2025 $ 0.0724
-2.47%
$ 8.16 million $ 6,951
May 2, 2025 $ 0.0742
-0.09%
$ 8.36 million $ 7,746
May 1, 2025 $ 0.0745
+2.71%
$ 8.39 million $ 8,000
Apr 30, 2025 $ 0.0725
-7.80%
$ 8.17 million $ 8,840
Apr 29, 2025 $ 0.0825
+2.70%
$ 9.3 million $ 8,302
Apr 28, 2025 $ 0.0803
-1.67%
$ 9.05 million $ 10,383