Colony Historical Data

CLY Page 8
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $ 0.0538
-0.29%
$ 6.07 million $ 104,916
Jun 29, 2025 $ 0.0539
+6.66%
$ 6.08 million $ 104,971
Jun 28, 2025 $ 0.0505
+1.25%
$ 5.69 million $ 104,479
Jun 27, 2025 $ 0.0499
-0.62%
$ 5.62 million $ 104,743
Jun 26, 2025 $ 0.0502
+4.65%
$ 5.65 million $ 105,135
Jun 25, 2025 $ 0.0479
-4.85%
$ 5.4 million $ 104,428
Jun 24, 2025 $ 0.0503
-0.18%
$ 5.67 million $ 104,684
Jun 23, 2025 $ 0.0504
+6.91%
$ 5.68 million $ 104,667
Jun 22, 2025 $ 0.0472
-4.97%
$ 5.32 million $ 105,199
Jun 21, 2025 $ 0.0496
-1.79%
$ 5.59 million $ 104,584
Jun 20, 2025 $ 0.0506
-4.98%
$ 5.7 million $ 104,983
Jun 19, 2025 $ 0.0532
-2.08%
$ 6 million $ 104,778
Jun 18, 2025 $ 0.0542
-1.25%
$ 6.11 million $ 104,979
Jun 17, 2025 $ 0.0548
-2.70%
$ 6.18 million $ 104,998
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