Columbia Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	19.99	20.33	19.99	20.25	20.25	2.12%	373,228
Jun 3, 2026	20.29	20.39	19.80	19.83	19.83	-2.46%	288,019
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%	327,495
May 29, 2026	20.06	20.31	20.06	20.13	20.13	0.40%	350,026
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%	453,946
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%	424,805
May 21, 2026	20.14	20.25	19.93	20.23	20.23	0.20%	449,449
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
Apr 22, 2026	18.09	18.30	18.04	18.04	18.04	0.19%	227,405
Apr 21, 2026	18.01	18.27	17.76	18.01	18.01	-2.20%	422,814
Apr 20, 2026	18.50	18.61	18.41	18.41	18.41	-0.81%	156,060
Apr 17, 2026	18.35	18.65	18.33	18.56	18.56	2.15%	267,670
Apr 16, 2026	18.26	18.34	18.16	18.17	18.17	-0.82%	126,695
Apr 15, 2026	18.23	18.38	18.12	18.32	18.32	0.44%	175,217
Apr 14, 2026	18.03	18.26	17.84	18.24	18.24	0.88%	234,619
Apr 13, 2026	18.09	18.16	17.98	18.08	18.08	-0.44%	155,556
Apr 10, 2026	18.45	18.49	18.11	18.16	18.16	-1.84%	177,576
Apr 9, 2026	18.06	18.67	18.05	18.50	18.50	1.37%	230,712
Apr 8, 2026	18.11	18.31	18.05	18.25	18.25	2.47%	302,546
Apr 7, 2026	17.71	17.86	17.60	17.81	17.81	0.34%	209,367
Apr 6, 2026	17.57	17.78	17.40	17.75	17.75	0.51%	238,828
Apr 2, 2026	17.40	17.70	17.38	17.66	17.66	0.46%	182,181
Apr 1, 2026	17.59	17.73	17.57	17.58	17.58	0.40%	170,717
Mar 31, 2026	17.59	17.64	17.36	17.51	17.51	1.04%	213,329
Mar 30, 2026	17.34	17.44	17.25	17.33	17.33	0.58%	213,503
Mar 27, 2026	17.30	17.37	17.17	17.23	17.23	-0.63%	208,302
Mar 26, 2026	17.26	17.42	17.26	17.34	17.34	-0.23%	163,774
Mar 25, 2026	17.61	17.71	17.37	17.38	17.38	-0.46%	161,919