COLONY BANKCORP INC

Ticker: CBAN CUSIP: 19623P101 Class: Common Stock

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

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

Q4 2025

Shares 95,878 Value ($000) $1,709 Avg Close $16.81 Range $15.60 - $18.69

Q3 2025

Shares 109,078 Value ($000) $1,855 Avg Close $16.81 Range $15.55 - $18.17

Q2 2025

Shares 110,678 Value ($000) $1,823 Avg Close $15.11 Range $13.61 - $16.40

Q1 2025

Shares 106,978 Value ($000) $1,728 Avg Close $15.96 Range $14.12 - $17.20

Q4 2024

Shares 102,170 Value ($000) $1,649 Avg Close $15.74 Range $14.06 - $17.87

Q3 2024

Shares 113,678 Value ($000) $1,764 Avg Close $13.61 Range $11.35 - $15.31

Q2 2024

Shares 95,078 Value ($000) $1,165 Avg Close $10.78 Range $9.73 - $11.89

Q1 2024

Shares 91,778 Value ($000) $1 Avg Close $11.05 Range $9.88 - $12.53

Q4 2023

Shares 88,978 Value ($000) $1 Avg Close $10.06 Range $8.64 - $12.67

Q3 2023

Shares 86,778 Value ($000) $1 Avg Close $9.39 Range $8.25 - $10.36

Q2 2023

Shares 84,878 Value ($000) $1 Avg Close $8.63 Range $7.75 - $9.34

Q1 2023

Shares 80,178 Value ($000) $1 Avg Close $10.93 Range $9.02 - $12.51

Q4 2022

Shares 78,178 Value ($000) $1 Avg Close $12.03 Range $11.31 - $12.85

Q3 2022

Shares 82,178 Value ($000) $1,071 Avg Close $12.69 Range $11.44 - $14.26

Q2 2022

Shares 88,778 Value ($000) $1,340 Avg Close $14.66 Range $13.00 - $16.41

Q1 2022

Shares 117,178 Value ($000) $2,188 Avg Close $15.77 Range $13.88 - $16.64

Q4 2021

Shares 149,578 Value ($000) $2,553 Avg Close $15.78 Range $14.18 - $16.95

Q3 2021

Shares 161,578 Value ($000) $3,009 Avg Close $15.52 Range $14.54 - $16.22

Q2 2021

Shares 151,635 Value ($000) $2,708 Avg Close $14.42 Range $12.39 - $16.85

Q1 2021

Shares 116,179 Value ($000) $1,812 Avg Close $12.47 Range $11.64 - $14.09

Q4 2020

Shares 95,178 Value ($000) $1,394 Avg Close $11.09 Range $8.59 - $12.73

Q3 2020

Shares 92,278 Value ($000) $992 Avg Close $9.02 Range $8.01 - $10.13

Q2 2020

Shares 99,278 Value ($000) $1,169 Avg Close $9.65 Range $7.25 - $12.00

Q1 2020

Shares 96,878 Value ($000) $1,211 Avg Close $11.79 Range $8.55 - $13.54

Q4 2019

Shares 101,119 Value ($000) $1,668 Avg Close $12.95 Range $12.22 - $13.55

Q3 2019

Shares 103,811 Value ($000) $1,593 Avg Close $13.17 Range $12.38 - $14.16

Q2 2019

Shares 105,300 Value ($000) $1,785 Avg Close $13.85 Range $13.07 - $15.35

Q1 2019

Shares 78,700 Value ($000) $1,346 Avg Close $13.03 Range $11.72 - $14.53

Q4 2018

Shares 76,700 Value ($000) $1,120 Avg Close $13.62 Range $9.91 - $14.95

Q3 2018

Shares 74,600 Value ($000) $1,328 Avg Close $14.17 Range $13.23 - $15.44

Q2 2018

Shares 69,600 Value ($000) $1,176 Avg Close $13.05 Range $12.00 - $14.43

Q1 2018

Shares 66,582 Value ($000) $1,132 Avg Close $11.86 Range $10.76 - $15.59

Q4 2017

Shares 58,627 Value ($000) $856 Avg Close $11.12 Range $10.34 - $11.75

Q3 2017

Shares 54,000 Value ($000) $743 Avg Close $10.78 Range $8.83 - $11.29

Q2 2017

Shares 52,800 Value ($000) $723 Avg Close $10.77 Range $10.67 - $11.09

Q1 2017

Shares 49,600 Value ($000) $687 Avg Close $10.90 Range $10.28 - $11.53

Q4 2016

Shares 39,200 Value ($000) $517 Avg Close $8.57 Range $7.47 - $10.52

Q3 2016

Shares 35,700 Value ($000) $353 Avg Close $7.67 Range $6.96 - $7.96

Q2 2016

Shares 33,400 Value ($000) $318 Avg Close $7.52 Range $7.28 - $7.91

Q1 2016

Shares 31,800 Value ($000) $292 Avg Close $7.29 Range $6.41 - $7.94

Q4 2015

Shares 28,700 Value ($000) $274 Avg Close $7.34 Range $6.92 - $7.90

Q3 2015

Shares 25,100 Value ($000) $223 Avg Close $7.02 Range $6.81 - $7.31

Q2 2015

Shares 22,900 Value ($000) $196 Avg Close $6.67 Range $6.37 - $7.39

Q1 2015

Shares 18,800 Value ($000) $152 Avg Close $6.18 Range $5.78 - $6.63

Q4 2014

Shares 16,200 Value ($000) $128 Avg Close $5.63 Range $4.98 - $6.33

Q3 2014

Shares 14,500 Value ($000) $97 Avg Close $5.18 Range $4.74 - $5.64

Q2 2014

Shares 13,600 Value ($000) $86 Avg Close $4.81 Range $4.31 - $4.99

Q1 2014

Shares 12,900 Value ($000) $79 Avg Close $4.93 Range $4.67 - $5.14

Q4 2013

Shares 11,900 Value ($000) $73 Avg Close $4.88 Range $4.59 - $5.06

Q3 2013

Shares 11,200 Value ($000) $66 Avg Close $5.36 Range $4.63 - $5.91

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	95,878	$1,709	$16.81	$15.60 - $18.69
Q3 2025	109,078	$1,855	$16.81	$15.55 - $18.17
Q2 2025	110,678	$1,823	$15.11	$13.61 - $16.40
Q1 2025	106,978	$1,728	$15.96	$14.12 - $17.20
Q4 2024	102,170	$1,649	$15.74	$14.06 - $17.87
Q3 2024	113,678	$1,764	$13.61	$11.35 - $15.31
Q2 2024	95,078	$1,165	$10.78	$9.73 - $11.89
Q1 2024	91,778	$1	$11.05	$9.88 - $12.53
Q4 2023	88,978	$1	$10.06	$8.64 - $12.67
Q3 2023	86,778	$1	$9.39	$8.25 - $10.36
Q2 2023	84,878	$1	$8.63	$7.75 - $9.34
Q1 2023	80,178	$1	$10.93	$9.02 - $12.51
Q4 2022	78,178	$1	$12.03	$11.31 - $12.85
Q3 2022	82,178	$1,071	$12.69	$11.44 - $14.26
Q2 2022	88,778	$1,340	$14.66	$13.00 - $16.41
Q1 2022	117,178	$2,188	$15.77	$13.88 - $16.64
Q4 2021	149,578	$2,553	$15.78	$14.18 - $16.95
Q3 2021	161,578	$3,009	$15.52	$14.54 - $16.22
Q2 2021	151,635	$2,708	$14.42	$12.39 - $16.85
Q1 2021	116,179	$1,812	$12.47	$11.64 - $14.09
Q4 2020	95,178	$1,394	$11.09	$8.59 - $12.73
Q3 2020	92,278	$992	$9.02	$8.01 - $10.13
Q2 2020	99,278	$1,169	$9.65	$7.25 - $12.00
Q1 2020	96,878	$1,211	$11.79	$8.55 - $13.54
Q4 2019	101,119	$1,668	$12.95	$12.22 - $13.55
Q3 2019	103,811	$1,593	$13.17	$12.38 - $14.16
Q2 2019	105,300	$1,785	$13.85	$13.07 - $15.35
Q1 2019	78,700	$1,346	$13.03	$11.72 - $14.53
Q4 2018	76,700	$1,120	$13.62	$9.91 - $14.95
Q3 2018	74,600	$1,328	$14.17	$13.23 - $15.44
Q2 2018	69,600	$1,176	$13.05	$12.00 - $14.43
Q1 2018	66,582	$1,132	$11.86	$10.76 - $15.59
Q4 2017	58,627	$856	$11.12	$10.34 - $11.75
Q3 2017	54,000	$743	$10.78	$8.83 - $11.29
Q2 2017	52,800	$723	$10.77	$10.67 - $11.09
Q1 2017	49,600	$687	$10.90	$10.28 - $11.53
Q4 2016	39,200	$517	$8.57	$7.47 - $10.52
Q3 2016	35,700	$353	$7.67	$6.96 - $7.96
Q2 2016	33,400	$318	$7.52	$7.28 - $7.91
Q1 2016	31,800	$292	$7.29	$6.41 - $7.94
Q4 2015	28,700	$274	$7.34	$6.92 - $7.90
Q3 2015	25,100	$223	$7.02	$6.81 - $7.31
Q2 2015	22,900	$196	$6.67	$6.37 - $7.39
Q1 2015	18,800	$152	$6.18	$5.78 - $6.63
Q4 2014	16,200	$128	$5.63	$4.98 - $6.33
Q3 2014	14,500	$97	$5.18	$4.74 - $5.64
Q2 2014	13,600	$86	$4.81	$4.31 - $4.99
Q1 2014	12,900	$79	$4.93	$4.67 - $5.14
Q4 2013	11,900	$73	$4.88	$4.59 - $5.06
Q3 2013	11,200	$66	$5.36	$4.63 - $5.91