Skip to main content
logo
Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
17.67
+0.16 (0.91%)
Apr 1, 2026, 1:16 PM EDT - Market open

Columbia Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202617.5917.5917.5917.70-1.09%4,162
Mar 31, 202617.5917.6417.3617.5117.511.04%213,329
Mar 30, 202617.3417.4417.2517.3317.330.58%213,503
Mar 27, 202617.3017.3717.1717.2317.23-0.63%208,302
Mar 26, 202617.2617.4217.2617.3417.34-0.23%163,774
Mar 25, 202617.6117.7117.3717.3817.38-0.46%161,919
Mar 24, 202617.3317.6717.3017.4617.46-0.40%244,149
Mar 23, 202617.4817.8217.3617.5317.531.86%332,212
Mar 20, 202617.4817.4817.1517.2117.21-1.43%568,916
Mar 19, 202617.0917.6317.0217.4617.461.63%356,376
Mar 18, 202617.3217.4817.1717.1817.18-1.49%300,079
Mar 17, 202617.5517.6917.3617.4417.44-0.17%276,737
Mar 16, 202617.7917.8117.4617.4717.47-0.06%208,855
Mar 13, 202617.5617.6417.3117.4817.480.29%300,649
Mar 12, 202617.2517.7017.2317.4317.43-1.36%348,995
Mar 11, 202617.7817.9917.6517.6717.67-0.62%357,892
Mar 10, 202617.8218.1417.7017.7817.78-0.50%274,347
Mar 9, 202617.8618.0417.5917.8717.87-1.05%367,213
Mar 6, 202617.9018.0917.6718.0618.06-0.39%320,727
Mar 5, 202618.1718.2517.9818.1318.13-1.25%232,606
Mar 4, 202618.5618.6218.3618.3618.36-0.27%214,896
Mar 3, 202617.9018.5517.9018.4118.410.71%276,066
Mar 2, 202617.6918.3717.5318.2818.282.12%303,188
Feb 27, 202617.5418.0917.5317.9017.90-1.70%459,372
Feb 26, 202618.3118.4118.0718.2118.210.11%194,793
Feb 25, 202618.0718.2717.9518.1918.191.17%211,070
Feb 24, 202618.1118.4317.8717.9817.98-0.88%265,683
Feb 23, 202618.3218.5017.8218.1418.14-1.63%395,102
Feb 20, 202618.1518.5418.0718.4418.441.49%213,410
Feb 19, 202618.1518.2818.0218.1718.17-0.11%235,615
Feb 18, 202618.3918.6718.1918.1918.19-1.03%215,160
Feb 17, 202618.4418.6518.3018.3818.38-0.16%154,749
Feb 13, 202618.2018.5518.1418.4118.411.21%217,647
Feb 12, 202618.1518.2917.8218.1918.190.89%284,097
Feb 11, 202618.2218.4817.9818.0318.03-0.88%337,278
Feb 10, 202618.3018.5218.1118.1918.19-0.76%268,099
Feb 9, 202618.5018.6318.3018.3318.33-1.03%269,542
Feb 6, 202618.2218.7218.0718.5218.523.00%453,590
Feb 5, 202618.3818.3917.8517.9817.98-2.34%318,387
Feb 4, 202617.6618.7417.6218.4118.415.26%594,631
Feb 3, 202617.6717.8717.0217.4917.49-1.24%685,356
Feb 2, 202617.4118.8717.0117.7117.718.85%899,880
Jan 30, 202616.1816.5316.0716.2716.27-0.31%145,085
Jan 29, 202616.1316.3315.9516.3216.321.81%93,534
Jan 28, 202615.9816.0615.7716.0316.030.44%198,876
Jan 27, 202615.8416.0915.8415.9615.960.69%123,627
Jan 26, 202615.9616.1515.6615.8515.85-0.38%143,347
Jan 23, 202616.3816.3815.9015.9115.91-3.40%92,536
Jan 22, 202616.4716.8916.4516.4716.470.24%128,734
Jan 21, 202615.7716.4415.7716.4316.434.98%181,969