Colony Historical Data

CLY Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 2025 $ 0.0498
-5.60%
$ 5.62 million $ 106,092
Aug 4, 2025 $ 0.0527
+4.01%
$ 5.94 million $ 104,876
Aug 3, 2025 $ 0.0508
+1.18%
$ 5.72 million $ 104,992
Aug 2, 2025 $ 0.0502
-2.53%
$ 5.65 million $ 104,783
Aug 1, 2025 $ 0.0514
-5.21%
$ 5.81 million $ 104,897
Jul 31, 2025 $ 0.0543
-2.33%
$ 6.12 million $ 104,999
Jul 30, 2025 $ 0.0556
-2.98%
$ 6.26 million $ 105,183
Jul 29, 2025 $ 0.0573
-3.05%
$ 6.46 million $ 105,241
Jul 28, 2025 $ 0.0591
-0.51%
$ 6.66 million $ 105,529
Jul 27, 2025 $ 0.0594
+2.13%
$ 6.69 million $ 105,527
Jul 26, 2025 $ 0.0581
+4.98%
$ 6.55 million $ 5,484
Jul 25, 2025 $ 0.0553
-9.99%
$ 6.24 million $ 8,039
Jul 24, 2025 $ 0.0615
+1.37%
$ 6.93 million $ 5,525
Jul 23, 2025 $ 0.0607
-8.04%
$ 6.84 million $ 106,606
Jul 22, 2025 $ 0.0661
-0.42%
$ 7.45 million $ 106,455
Jul 21, 2025 $ 0.0664
+0.56%
$ 7.48 million $ 106,635
Jul 20, 2025 $ 0.066
+1.48%
$ 7.44 million $ 105,964
Jul 19, 2025 $ 0.065
+4.95%
$ 7.32 million $ 105,739
Jul 18, 2025 $ 0.0619
-2.83%
$ 6.98 million $ 105,431
Jul 17, 2025 $ 0.0638
+4.74%
$ 7.19 million $ 107,605
Jul 16, 2025 $ 0.0608
+0.70%
$ 6.85 million $ 105,429
Jul 15, 2025 $ 0.0604
+3.26%
$ 6.81 million $ 105,633
Jul 14, 2025 $ 0.0587
-1.98%
$ 6.61 million $ 105,690
Jul 13, 2025 $ 0.0598
+3.01%
$ 6.74 million $ 105,447
Jul 12, 2025 $ 0.058
-0.31%
$ 6.54 million $ 105,156
Jul 11, 2025 $ 0.0581
-5.11%
$ 6.55 million $ 106,396
Jul 10, 2025 $ 0.0592
+0.70%
$ 6.7 million $ 105,230
Jul 9, 2025 $ 0.0588
+3.79%
$ 6.62 million $ 105,450
Jul 8, 2025 $ 0.0567
+3.11%
$ 6.39 million $ 105,811
Jul 7, 2025 $ 0.055
-1.08%
$ 6.2 million $ 105,235
Jul 6, 2025 $ 0.0556
+1.14%
$ 6.27 million $ 105,484
Jul 5, 2025 $ 0.055
-0.06%
$ 6.2 million $ 104,778
Jul 4, 2025 $ 0.0551
-2.66%
$ 6.2 million $ 105,163
Jul 3, 2025 $ 0.0565
+0.62%
$ 6.37 million $ 105,507
Jul 2, 2025 $ 0.0562
+8.75%
$ 6.33 million $ 105,679
Jul 1, 2025 $ 0.0516
-4.10%
$ 5.82 million $ 105,109