Colony Historical Data

CLY Page 9
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 0.114
-3.57%
$ 12.87 million $ 35,727
Mar 7, 2025 $ 0.118
-8.17%
$ 13.35 million $ 21,929
Mar 6, 2025 $ 0.129
+1.52%
$ 14.54 million $ 38,105
Mar 5, 2025 $ 0.127
+8.36%
$ 14.33 million $ 103,096
Mar 4, 2025 $ 0.117
-9.19%
$ 13.23 million $ 77,252
Mar 3, 2025 $ 0.129
-8.77%
$ 14.56 million $ 44,251
Mar 2, 2025 $ 0.142
+1.59%
$ 15.96 million $ 86,149
Mar 1, 2025 $ 0.139
+2.93%
$ 15.71 million $ 43,993
Feb 28, 2025 $ 0.136
-2.26%
$ 15.31 million $ 57,068
Feb 27, 2025 $ 0.139
+10.26%
$ 15.65 million $ 57,912
Feb 26, 2025 $ 0.126
+3.88%
$ 14.2 million $ 84,091
Feb 25, 2025 $ 0.121
+8.62%
$ 13.67 million $ 72,921
Feb 24, 2025 $ 0.112
-11.95%
$ 12.58 million $ 17,375
Feb 23, 2025 $ 0.127
-5.61%
$ 14.29 million $ 9,276
Feb 22, 2025 $ 0.135
+2.85%
$ 15.15 million $ 16,388
Feb 21, 2025 $ 0.131
-3.23%
$ 14.73 million $ 35,099
Feb 20, 2025 $ 0.135
+10.62%
$ 15.22 million $ 26,194
Feb 19, 2025 $ 0.122
+2.62%
$ 13.76 million $ 11,288
Feb 18, 2025 $ 0.119
+5.39%
$ 13.4 million $ 89,872
Feb 17, 2025 $ 0.113
-0.33%
$ 12.73 million $ 38,153
Feb 16, 2025 $ 0.113
-3.38%
$ 12.77 million $ 3,477
Feb 15, 2025 $ 0.118
-4.06%
$ 13.26 million $ 23,249
Feb 14, 2025 $ 0.123
+8.27%
$ 13.8 million $ 48,555
Feb 13, 2025 $ 0.113
-0.54%
$ 12.75 million $ 68,757
Feb 12, 2025 $ 0.114
+1.38%
$ 12.82 million $ 38,547
Feb 11, 2025 $ 0.112
+2.06%
$ 12.65 million $ 42,382
Feb 10, 2025 $ 0.11
+1.93%
$ 12.39 million $ 9,031
Feb 9, 2025 $ 0.108
+10.99%
$ 12.15 million $ 116,473
Feb 8, 2025 $ 0.0969
-2.09%
$ 10.91 million $ 29,612
Feb 7, 2025 $ 0.0988
-0.71%
$ 11.13 million $ 33,367
Feb 6, 2025 $ 0.0994
-5.85%
$ 11.19 million $ 14,928
Feb 5, 2025 $ 0.105
-6.90%
$ 11.85 million $ 41,062
Feb 4, 2025 $ 0.113
-5.79%
$ 12.73 million $ 86,542
Feb 3, 2025 $ 0.12
+9.45%
$ 13.51 million $ 184,826
Feb 2, 2025 $ 0.11
-11.01%
$ 12.33 million $ 105,369
Feb 1, 2025 $ 0.123
-4.03%
$ 13.86 million $ 33,784
Jan 31, 2025 $ 0.128
+0.27%
$ 14.44 million $ 15,285
Jan 30, 2025 $ 0.128
+7.23%
$ 14.43 million $ 48,700
Jan 29, 2025 $ 0.12
+1.25%
$ 13.46 million $ 29,249
Jan 28, 2025 $ 0.118
-3.80%
$ 13.33 million $ 42,703
Jan 27, 2025 $ 0.123
-8.77%
$ 13.85 million $ 46,016
Jan 26, 2025 $ 0.135
+1.83%
$ 15.16 million $ 68,399
Jan 25, 2025 $ 0.132
+4.29%
$ 14.9 million $ 21,951
Jan 24, 2025 $ 0.127
+0.04%
$ 14.19 million $ 45,949
Jan 23, 2025 $ 0.127
-5.87%
$ 14.17 million $ 37,792
Jan 22, 2025 $ 0.135
-0.66%
$ 15.06 million $ 13,573
Jan 21, 2025 $ 0.136
-0.16%
$ 15.16 million $ 49,131
Jan 20, 2025 $ 0.136
+0.58%
$ 15.22 million $ 115,149
Jan 19, 2025 $ 0.135
-15.77%
$ 15.13 million $ 106,198
Jan 18, 2025 $ 0.16
-9.00%
$ 17.94 million $ 42,576