Columbia Financial, Inc. (CLBK)

Columbia Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.19	11.23	11.02	11.06	11.06	-0.81%	4,211,781
Nov 2, 2026	11.08	11.24	10.98	11.15	11.15	1.00%	5,544,853
Oct 30, 2026	10.75	11.07	10.55	11.04	11.04	2.89%	5,891,802
Oct 29, 2026	10.76	10.85	10.69	10.73	10.73	0.56%	1,762,107
Oct 28, 2026	10.87	10.94	10.54	10.67	10.67	-1.66%	2,896,670
Oct 27, 2026	10.89	11.00	10.80	10.85	10.85	-0.37%	1,853,034
Oct 26, 2026	10.83	11.07	10.83	10.89	10.89	0.37%	2,720,300
Oct 23, 2026	10.83	10.92	10.79	10.85	10.85	-0.09%	2,145,490
Oct 22, 2026	10.63	10.88	10.57	10.86	10.86	2.16%	2,675,130
Oct 21, 2026	10.65	10.76	10.55	10.63	10.63	-0.19%	3,634,903
Oct 20, 2026	10.55	10.79	10.55	10.65	10.65	0.76%	2,434,372
Oct 19, 2026	10.63	10.75	10.55	10.57	10.57	-0.94%	2,521,444
Oct 16, 2026	10.84	10.93	10.61	10.67	10.67	-1.39%	3,550,543
Oct 15, 2026	10.87	11.02	10.80	10.82	10.82	-0.18%	2,929,904
Oct 14, 2026	10.75	10.88	10.70	10.84	10.84	-0.28%	4,518,190
Oct 13, 2026	10.86	10.94	10.78	10.87	10.87	0.09%	2,242,717
Oct 12, 2026	10.78	10.90	10.77	10.86	10.86	0.56%	2,650,231
Oct 9, 2026	10.96	11.02	10.77	10.80	10.80	-1.91%	2,766,016
Oct 8, 2026	10.76	11.07	10.65	11.01	11.01	1.94%	3,441,100
Oct 7, 2026	11.01	11.08	10.79	10.80	10.80	-2.96%	4,242,608
Oct 6, 2026	11.39	11.39	11.06	11.13	11.13	-1.77%	3,506,592
Oct 5, 2026	11.39	11.48	11.23	11.33	11.33	-0.70%	2,523,575
Oct 2, 2026	11.29	11.45	11.21	11.41	11.41	2.24%	3,969,935
Oct 1, 2026	11.01	11.25	10.85	11.16	11.16	0.90%	4,794,700
Sep 30, 2026	10.89	11.08	10.86	11.06	11.06	1.65%	4,013,183
Sep 29, 2026	10.91	11.01	10.75	10.88	10.88	-0.18%	4,652,780
Sep 28, 2026	11.29	11.33	10.90	10.90	10.90	-3.80%	2,979,563
Sep 25, 2026	11.30	11.38	11.22	11.33	11.33	0.62%	2,380,048
Sep 24, 2026	11.21	11.29	11.17	11.26	11.26	0.72%	2,810,660
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

Data Source: S&P Global Market Intelligence Last updated: Nov 3, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.