Columbia Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	21.12	21.56	21.12	21.41	21.41	1.13%	403,279
Jul 2, 2026	21.30	21.49	21.05	21.17	21.17	-0.47%	612,802
Jul 1, 2026	21.23	21.59	21.19	21.27	21.27	0.24%	393,470
Jun 30, 2026	21.03	21.31	20.85	21.22	21.22	0.90%	376,228
Jun 29, 2026	20.88	21.07	20.56	21.03	21.03	0.81%	431,733
Jun 26, 2026	20.18	20.99	20.18	20.86	20.86	3.88%	893,954
Jun 25, 2026	19.81	20.08	19.81	20.08	20.08	1.16%	465,596
Jun 24, 2026	19.92	19.99	19.62	19.85	19.85	0.15%	590,396
Jun 23, 2026	19.78	19.88	19.56	19.82	19.82	0.20%	398,972
Jun 22, 2026	20.02	20.19	19.74	19.78	19.78	-1.25%	399,605
Jun 18, 2026	20.05	20.14	19.87	20.03	20.03	0.96%	822,068
Jun 17, 2026	20.25	20.52	19.77	19.84	19.84	-2.02%	434,203
Jun 16, 2026	20.28	20.46	20.14	20.25	20.25	0.65%	308,396
Jun 15, 2026	20.79	20.81	19.98	20.12	20.12	-2.80%	603,066
Jun 12, 2026	20.81	20.90	20.68	20.70	20.70	-0.14%	270,467
Jun 11, 2026	20.95	20.96	20.60	20.73	20.73	-0.19%	323,521
Jun 10, 2026	21.00	21.20	20.74	20.77	20.77	-0.81%	357,561
Jun 9, 2026	20.84	21.12	20.71	20.94	20.94	0.92%	396,737
Jun 8, 2026	20.33	20.81	20.33	20.75	20.75	2.37%	427,660
Jun 5, 2026	20.25	20.35	20.13	20.27	20.27	0.10%	301,554
Jun 4, 2026	19.99	20.33	19.99	20.25	20.25	2.12%	373,814
Jun 3, 2026	20.29	20.39	19.80	19.83	19.83	-2.46%	288,023
Jun 2, 2026	19.88	20.37	19.86	20.33	20.33	2.16%	318,081
Jun 1, 2026	20.01	20.04	19.69	19.90	19.90	-1.14%	327,496
May 29, 2026	20.06	20.31	20.06	20.13	20.13	0.40%	350,160
May 28, 2026	19.95	20.10	19.83	20.05	20.05	0.35%	368,165
May 27, 2026	20.39	20.57	19.96	19.98	19.98	-2.01%	454,040
May 26, 2026	20.41	20.69	20.26	20.39	20.39	0.15%	392,010
May 22, 2026	20.33	20.44	20.12	20.36	20.36	0.64%	424,806
May 21, 2026	20.14	20.25	19.93	20.23	20.23	0.20%	451,515
May 20, 2026	19.61	20.24	19.52	20.19	20.19	2.96%	731,960
May 19, 2026	19.82	19.95	19.54	19.61	19.61	-1.11%	465,511
May 18, 2026	19.57	19.84	19.56	19.83	19.83	1.33%	417,454
May 15, 2026	19.65	19.66	19.40	19.57	19.57	-0.66%	419,572
May 14, 2026	19.40	19.72	19.40	19.70	19.70	2.07%	484,439
May 13, 2026	19.07	19.37	18.99	19.30	19.30	0.47%	416,132
May 12, 2026	19.45	19.55	19.06	19.21	19.21	-1.18%	398,711
May 11, 2026	19.50	19.65	19.40	19.44	19.44	-0.36%	460,316
May 8, 2026	19.31	19.60	19.31	19.51	19.51	1.04%	460,815
May 7, 2026	19.36	19.43	19.23	19.31	19.31	0.10%	291,255
May 6, 2026	19.30	19.49	19.25	19.29	19.29	0.36%	270,001
May 5, 2026	18.83	19.34	18.72	19.22	19.22	2.62%	185,919
May 4, 2026	19.17	19.28	18.72	18.73	18.73	-2.70%	284,434
May 1, 2026	19.23	19.74	19.17	19.25	19.25	0.10%	557,071
Apr 30, 2026	18.87	19.28	18.87	19.23	19.23	1.00%	288,671
Apr 29, 2026	18.98	19.07	18.70	19.04	19.04	-0.26%	374,231
Apr 28, 2026	18.67	19.33	18.58	19.09	19.09	3.08%	466,391
Apr 27, 2026	18.12	18.53	18.12	18.52	18.52	1.93%	175,625
Apr 24, 2026	18.04	18.18	18.01	18.17	18.17	0.22%	167,807
Apr 23, 2026	18.04	18.23	17.97	18.13	18.13	0.50%	188,300