Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
11.70
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
11.79
+0.09 (0.77%)
After-hours: Sep 4, 2026, 7:50 PM EDT
Columbia Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.62 | 11.77 | 11.62 | 11.70 | 11.70 | - | 2,098,411 |
| Sep 3, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.43% | 3,409,417 |
| Sep 2, 2026 | 11.53 | 11.70 | 11.45 | 11.65 | 11.65 | 1.30% | 3,055,115 |
| Sep 1, 2026 | 11.53 | 11.70 | 11.42 | 11.50 | 11.50 | -1.03% | 3,040,094 |
| Aug 31, 2026 | 11.60 | 11.67 | 11.47 | 11.62 | 11.62 | 0.52% | 3,223,577 |
| 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 |
| Jul 16, 2026 | 10.00 | 10.48 | 9.98 | 10.43 | 10.38 | 4.32% | 1,927,945 |
| Jul 15, 2026 | 9.72 | 10.02 | 9.63 | 10.00 | 9.95 | 2.90% | 932,745 |
| Jul 14, 2026 | 9.68 | 9.77 | 9.64 | 9.72 | 9.67 | 0.42% | 946,737 |
| Jul 13, 2026 | 9.31 | 9.73 | 9.30 | 9.68 | 9.63 | 0.19% | 932,168 |
| Jul 10, 2026 | 9.63 | 9.70 | 9.55 | 9.66 | 9.62 | 0.38% | 765,639 |
| Jul 9, 2026 | 9.45 | 9.70 | 9.45 | 9.62 | 9.58 | 1.88% | 659,210 |
| Jul 8, 2026 | 9.76 | 9.76 | 9.38 | 9.45 | 9.40 | -3.19% | 833,630 |
| Jul 7, 2026 | 9.68 | 9.79 | 9.66 | 9.76 | 9.71 | 0.26% | 1,135,926 |
| Jul 6, 2026 | 9.60 | 9.80 | 9.60 | 9.73 | 9.69 | 1.13% | 887,213 |
| Jul 2, 2026 | 9.68 | 9.77 | 9.57 | 9.62 | 9.58 | -0.47% | 1,348,164 |
| Jul 1, 2026 | 9.65 | 9.81 | 9.63 | 9.67 | 9.62 | 0.24% | 865,634 |
| Jun 30, 2026 | 9.56 | 9.69 | 9.48 | 9.65 | 9.60 | 0.90% | 827,701 |
| Jun 29, 2026 | 9.49 | 9.58 | 9.35 | 9.56 | 9.52 | 0.81% | 949,812 |
| Jun 26, 2026 | 9.17 | 9.54 | 9.17 | 9.48 | 9.44 | 3.88% | 1,966,698 |