Columbia Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.30	11.38	11.22	11.33	11.33	0.62%	2,380,044
Sep 24, 2026	11.21	11.29	11.17	11.26	11.26	0.72%	2,810,614
Sep 23, 2026	11.40	11.41	11.16	11.18	11.18	-1.76%	3,651,883
Sep 22, 2026	11.65	11.68	11.34	11.38	11.38	-1.90%	7,631,885
Sep 21, 2026	11.60	11.79	11.57	11.60	11.60	0.17%	6,544,379
Sep 18, 2026	11.55	11.63	11.45	11.58	11.58	0.26%	17,620,568
Sep 17, 2026	11.60	11.65	11.54	11.55	11.55	0.79%	6,346,878
Sep 16, 2026	11.53	11.66	11.33	11.46	11.46	-0.61%	6,648,141
Sep 15, 2026	11.40	11.54	11.34	11.53	11.53	1.14%	3,669,025
Sep 14, 2026	11.57	11.64	11.37	11.40	11.40	-1.13%	3,027,551
Sep 11, 2026	11.62	11.63	11.41	11.53	11.53	-0.09%	3,729,406
Sep 10, 2026	11.45	11.58	11.35	11.54	11.54	0.52%	3,834,071
Sep 9, 2026	11.57	11.67	11.46	11.48	11.48	-1.29%	3,657,161
Sep 8, 2026	11.66	11.75	11.54	11.63	11.63	-0.60%	3,064,468
Sep 4, 2026	11.62	11.77	11.62	11.70	11.70	-	2,098,453
Sep 3, 2026	11.70	11.80	11.60	11.70	11.70	0.43%	3,410,133
Sep 2, 2026	11.53	11.70	11.45	11.65	11.65	1.30%	3,059,311
Sep 1, 2026	11.53	11.70	11.42	11.50	11.50	-1.03%	3,040,188
Aug 31, 2026	11.60	11.67	11.47	11.62	11.62	0.52%	3,223,682
Aug 28, 2026	11.74	11.78	11.55	11.56	11.56	-1.53%	2,552,451
Aug 27, 2026	11.53	11.77	11.37	11.74	11.74	1.03%	3,022,683
Aug 26, 2026	11.67	11.70	11.48	11.62	11.62	-0.30%	2,599,699
Aug 25, 2026	11.84	11.84	11.65	11.66	11.66	-1.15%	2,423,422
Aug 24, 2026	11.80	11.83	11.71	11.79	11.79	-	3,356,930
Aug 21, 2026	11.80	11.87	11.66	11.79	11.79	0.26%	2,961,887
Aug 20, 2026	11.61	11.78	11.61	11.76	11.76	0.60%	2,577,559
Aug 19, 2026	11.82	11.86	11.56	11.69	11.69	-1.10%	3,200,790
Aug 18, 2026	11.66	11.84	11.62	11.82	11.82	1.20%	4,242,965
Aug 17, 2026	11.88	12.00	11.58	11.68	11.68	-0.93%	5,272,163
Aug 14, 2026	11.71	11.80	11.62	11.79	11.79	0.68%	4,167,808
Aug 13, 2026	11.56	11.84	11.48	11.71	11.71	0.52%	6,475,140
Aug 12, 2026	11.05	11.69	11.04	11.65	11.65	5.53%	12,415,019
Aug 11, 2026	10.91	11.11	10.81	11.09	11.04	2.59%	11,007,886
Aug 10, 2026	10.79	10.89	10.76	10.81	10.76	-0.28%	3,805,529
Aug 7, 2026	10.83	10.90	10.81	10.84	10.79	-	4,665,498
Aug 6, 2026	10.82	10.85	10.74	10.84	10.79	0.65%	4,342,238
Aug 5, 2026	10.74	10.83	10.63	10.77	10.72	0.28%	3,674,364
Aug 4, 2026	10.60	10.79	10.51	10.74	10.69	0.94%	5,843,318
Aug 3, 2026	10.89	10.89	10.60	10.64	10.59	-1.57%	5,699,005
Jul 31, 2026	10.93	10.95	10.73	10.81	10.76	-1.28%	5,070,913
Jul 30, 2026	10.89	10.98	10.89	10.95	10.90	0.37%	5,152,893
Jul 29, 2026	10.96	10.98	10.85	10.91	10.86	-0.73%	4,129,643
Jul 28, 2026	10.88	10.99	10.83	10.99	10.94	1.29%	7,327,318
Jul 27, 2026	10.84	10.94	10.79	10.85	10.80	-0.28%	6,553,933
Jul 24, 2026	11.00	11.00	10.76	10.88	10.83	-1.18%	8,197,204
Jul 23, 2026	10.97	11.03	10.75	11.01	10.96	0.64%	9,987,953
Jul 22, 2026	11.00	11.08	10.92	10.94	10.89	-1.26%	15,215,230
Jul 21, 2026	10.75	11.08	10.70	11.08	11.03	-0.51%	57,510,099
Jul 20, 2026	10.77	11.74	10.76	11.14	11.09	4.61%	36,890,537
Jul 17, 2026	10.39	10.95	10.21	10.65	10.60	2.05%	16,440,622