COLONY BANKCORP INC

Ticker: CBAN CUSIP: 19623P101 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 318,829 Value ($000) $5,682 Avg Close $16.81 Range $15.60 - $18.69

Q3 2025

Shares 296,794 Value ($000) $5,048 Avg Close $16.81 Range $15.55 - $18.17

Q2 2025

Shares 297,697 Value ($000) $4,903 Avg Close $15.11 Range $13.61 - $16.40

Q1 2025

Shares 275,833 Value ($000) $4,455 Avg Close $15.96 Range $14.12 - $17.20

Q4 2024

Shares 253,084 Value ($000) $4,085 Avg Close $15.74 Range $14.06 - $17.87

Q3 2024

Shares 253,507 Value ($000) $3,934 Avg Close $13.61 Range $11.35 - $15.31

Q2 2024

Shares 235,642 Value ($000) $2,887 Avg Close $10.78 Range $9.73 - $11.89

Q1 2024

Shares 235,942 Value ($000) $2,713 Avg Close $11.05 Range $9.88 - $12.53

Q4 2023

Shares 223,742 Value ($000) $2,976 Avg Close $10.06 Range $8.64 - $12.67

Q3 2023

Shares 215,937 Value ($000) $2,158 Avg Close $9.39 Range $8.25 - $10.36

Q2 2023

Shares 213,937 Value ($000) $2,015 Avg Close $8.63 Range $7.75 - $9.34

Q1 2023

Shares 209,667 Value ($000) $2,139 Avg Close $10.93 Range $9.02 - $12.51

Q4 2022

Shares 195,933 Value ($000) $2,486 Avg Close $12.03 Range $11.31 - $12.85

Q3 2022

Shares 203,646 Value ($000) $2,654 Avg Close $12.69 Range $11.44 - $14.26

Q2 2022

Shares 163,761 Value ($000) $2,471 Avg Close $14.66 Range $13.00 - $16.41

Q1 2022

Shares 41,575 Value ($000) $776 Avg Close $15.77 Range $13.88 - $16.64

Q4 2021

Shares 27,489 Value ($000) $469 Avg Close $15.78 Range $14.18 - $16.95

Q3 2021

Shares 27,189 Value ($000) $509 Avg Close $15.52 Range $14.54 - $16.22

Q2 2021

Shares 30,489 Value ($000) $545 Avg Close $14.42 Range $12.39 - $16.85

Q1 2021

Shares 118,112 Value ($000) $1,843 Avg Close $12.47 Range $11.64 - $14.09

Q4 2020

Shares 125,649 Value ($000) $1,841 Avg Close $11.09 Range $8.59 - $12.73

Q3 2020

Shares 94,810 Value ($000) $1,019 Avg Close $9.02 Range $8.01 - $10.13

Q2 2020

Shares 97,810 Value ($000) $1,151 Avg Close $9.65 Range $7.25 - $12.00

Q1 2020

Shares 94,631 Value ($000) $1,183 Avg Close $11.79 Range $8.55 - $13.54

Q4 2019

Shares 91,514 Value ($000) $1,510 Avg Close $12.95 Range $12.22 - $13.55

Q3 2019

Shares 87,350 Value ($000) $1,341 Avg Close $13.17 Range $12.38 - $14.16

Q2 2019

Shares 82,052 Value ($000) $1,391 Avg Close $13.85 Range $13.07 - $15.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	318,829	$5,682	$16.81	$15.60 - $18.69
Q3 2025	296,794	$5,048	$16.81	$15.55 - $18.17
Q2 2025	297,697	$4,903	$15.11	$13.61 - $16.40
Q1 2025	275,833	$4,455	$15.96	$14.12 - $17.20
Q4 2024	253,084	$4,085	$15.74	$14.06 - $17.87
Q3 2024	253,507	$3,934	$13.61	$11.35 - $15.31
Q2 2024	235,642	$2,887	$10.78	$9.73 - $11.89
Q1 2024	235,942	$2,713	$11.05	$9.88 - $12.53
Q4 2023	223,742	$2,976	$10.06	$8.64 - $12.67
Q3 2023	215,937	$2,158	$9.39	$8.25 - $10.36
Q2 2023	213,937	$2,015	$8.63	$7.75 - $9.34
Q1 2023	209,667	$2,139	$10.93	$9.02 - $12.51
Q4 2022	195,933	$2,486	$12.03	$11.31 - $12.85
Q3 2022	203,646	$2,654	$12.69	$11.44 - $14.26
Q2 2022	163,761	$2,471	$14.66	$13.00 - $16.41
Q1 2022	41,575	$776	$15.77	$13.88 - $16.64
Q4 2021	27,489	$469	$15.78	$14.18 - $16.95
Q3 2021	27,189	$509	$15.52	$14.54 - $16.22
Q2 2021	30,489	$545	$14.42	$12.39 - $16.85
Q1 2021	118,112	$1,843	$12.47	$11.64 - $14.09
Q4 2020	125,649	$1,841	$11.09	$8.59 - $12.73
Q3 2020	94,810	$1,019	$9.02	$8.01 - $10.13
Q2 2020	97,810	$1,151	$9.65	$7.25 - $12.00
Q1 2020	94,631	$1,183	$11.79	$8.55 - $13.54
Q4 2019	91,514	$1,510	$12.95	$12.22 - $13.55
Q3 2019	87,350	$1,341	$13.17	$12.38 - $14.16
Q2 2019	82,052	$1,391	$13.85	$13.07 - $15.35