Colony Historical Data

CLY Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.0817
-0.83%
$ 9.2 million $ 10,228
Apr 26, 2025 $ 0.0824
+1.76%
$ 9.28 million $ 9,099
Apr 25, 2025 $ 0.0809
+2.00%
$ 9.12 million $ 7,981
Apr 24, 2025 $ 0.0793
-0.91%
$ 8.94 million $ 7,530
Apr 23, 2025 $ 0.0801
+1.85%
$ 9.02 million $ 8,313
Apr 22, 2025 $ 0.0786
+6.13%
$ 8.86 million $ 10,113
Apr 21, 2025 $ 0.0741
-3.18%
$ 8.34 million $ 12,353
Apr 20, 2025 $ 0.0765
-3.70%
$ 8.62 million $ 8,394
Apr 19, 2025 $ 0.0795
-7.02%
$ 8.95 million $ 12,932
Apr 18, 2025 $ 0.0854
-3.55%
$ 9.62 million $ 13,931
Apr 17, 2025 $ 0.0886
-1.74%
$ 9.98 million $ 10,137
Apr 16, 2025 $ 0.0902
-3.18%
$ 10.16 million $ 11,586
Apr 15, 2025 $ 0.0931
-5.20%
$ 10.49 million $ 10,191
Apr 14, 2025 $ 0.0984
+2.46%
$ 11.08 million $ 20,283
Apr 13, 2025 $ 0.096
-4.85%
$ 10.82 million $ 31,031
Apr 12, 2025 $ 0.101
+1.00%
$ 11.35 million $ 23,087
Apr 11, 2025 $ 0.0998
-0.73%
$ 11.24 million $ 26,091
Apr 10, 2025 $ 0.101
-2.78%
$ 11.32 million $ 4,416
Apr 9, 2025 $ 0.103
+12.32%
$ 11.64 million $ 20,650
Apr 8, 2025 $ 0.0921
-1.35%
$ 10.37 million $ 27,183
Apr 7, 2025 $ 0.0933
+3.82%
$ 10.51 million $ 16,861
Apr 6, 2025 $ 0.0899
-12.42%
$ 10.12 million $ 12,191
Apr 5, 2025 $ 0.103
+1.18%
$ 11.56 million $ 8,552
Apr 4, 2025 $ 0.101
-2.82%
$ 11.43 million $ 14,074
Apr 3, 2025 $ 0.104
+0.50%
$ 11.76 million $ 24,002
Apr 2, 2025 $ 0.104
-7.13%
$ 11.7 million $ 12,982
Apr 1, 2025 $ 0.112
+1.50%
$ 12.6 million $ 13,458
Mar 31, 2025 $ 0.11
+9.68%
$ 12.41 million $ 48,491
Mar 30, 2025 $ 0.101
-2.26%
$ 11.33 million $ 7,111
Mar 29, 2025 $ 0.103
-1.73%
$ 11.6 million $ 3,399
Mar 28, 2025 $ 0.106
-6.05%
$ 11.89 million $ 5,596
Mar 27, 2025 $ 0.112
+0.26%
$ 12.65 million $ 3,227
Mar 26, 2025 $ 0.112
-1.18%
$ 12.62 million $ 6,363
Mar 25, 2025 $ 0.113
-0.92%
$ 12.77 million $ 52,310
Mar 24, 2025 $ 0.114
+6.62%
$ 12.88 million $ 17,322
Mar 23, 2025 $ 0.107
+1.51%
$ 12.07 million $ 3,713
Mar 22, 2025 $ 0.105
+0.01%
$ 11.88 million $ 7,119
Mar 21, 2025 $ 0.105
+0.94%
$ 11.87 million $ 5,999
Mar 20, 2025 $ 0.104
-5.05%
$ 11.76 million $ 14,948
Mar 19, 2025 $ 0.11
+6.23%
$ 12.38 million $ 17,641
Mar 18, 2025 $ 0.103
+0.59%
$ 11.66 million $ 5,018
Mar 17, 2025 $ 0.104
-3.48%
$ 11.67 million $ 55,678
Mar 16, 2025 $ 0.107
-6.00%
$ 12.09 million $ 16,438
Mar 15, 2025 $ 0.114
+1.73%
$ 12.87 million $ 5,618
Mar 14, 2025 $ 0.114
+4.79%
$ 12.81 million $ 42,809
Mar 13, 2025 $ 0.109
-1.45%
$ 12.23 million $ 36,763
Mar 12, 2025 $ 0.11
+14.60%
$ 12.41 million $ 21,076
Mar 11, 2025 $ 0.0961
+13.01%
$ 10.83 million $ 71,946
Mar 10, 2025 $ 0.0856
-14.76%
$ 9.64 million $ 68,993
Mar 9, 2025 $ 0.1
-12.44%
$ 11.26 million $ 28,381