Columbus McKinnon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.50	19.13	18.45	19.10	19.10	0.63%	276,585
Feb 27, 2026	18.77	19.10	18.32	18.98	18.98	-1.09%	417,001
Feb 26, 2026	19.78	19.80	18.71	19.19	19.19	-1.79%	493,670
Feb 25, 2026	19.48	19.65	18.85	19.54	19.54	1.82%	361,018
Feb 24, 2026	18.60	19.24	18.51	19.19	19.19	3.51%	885,215
Feb 23, 2026	19.11	19.19	18.31	18.54	18.54	-2.93%	338,230
Feb 20, 2026	19.06	19.41	18.60	19.10	19.10	-0.42%	273,633
Feb 19, 2026	19.19	19.31	18.90	19.18	19.18	-0.21%	357,569
Feb 18, 2026	19.51	20.04	19.02	19.22	19.22	-3.22%	551,017
Feb 17, 2026	20.26	20.34	19.78	19.86	19.86	-2.31%	376,667
Feb 13, 2026	21.41	21.88	20.32	20.33	20.33	-4.08%	651,244
Feb 12, 2026	23.12	23.71	20.83	21.20	21.13	-8.92%	872,015
Feb 11, 2026	23.16	23.91	22.66	23.27	23.19	1.48%	849,620
Feb 10, 2026	23.55	24.40	22.43	22.93	22.85	0.13%	618,875
Feb 9, 2026	22.63	23.58	22.39	22.90	22.82	0.62%	617,022
Feb 6, 2026	21.32	23.07	21.32	22.76	22.68	8.38%	488,702
Feb 5, 2026	21.33	21.52	20.49	21.00	20.93	-2.69%	409,040
Feb 4, 2026	21.33	22.41	21.18	21.58	21.51	2.42%	919,747
Feb 3, 2026	21.16	21.56	20.59	21.07	21.00	-0.14%	344,352
Feb 2, 2026	20.94	21.31	20.63	21.10	21.03	0.09%	479,554
Jan 30, 2026	20.75	21.43	20.52	21.08	21.01	-0.19%	1,556,605
Jan 29, 2026	21.00	21.28	20.75	21.12	21.05	1.78%	332,965
Jan 28, 2026	20.75	21.03	20.28	20.75	20.68	-	422,463
Jan 27, 2026	20.42	20.83	20.36	20.75	20.68	1.22%	433,865
Jan 26, 2026	20.97	21.23	20.26	20.50	20.43	-2.19%	321,404
Jan 23, 2026	21.27	21.27	20.78	20.96	20.89	-1.41%	310,594
Jan 22, 2026	21.06	21.55	21.01	21.26	21.19	1.77%	370,566
Jan 21, 2026	20.12	21.12	19.83	20.89	20.82	4.40%	316,128
Jan 20, 2026	20.16	20.43	19.75	20.01	19.94	-3.75%	480,377
Jan 16, 2026	21.18	21.26	20.58	20.79	20.72	-2.62%	452,138
Jan 15, 2026	20.81	21.40	20.69	21.35	21.28	3.59%	349,497
Jan 14, 2026	20.21	21.58	20.00	20.61	20.54	2.90%	555,998
Jan 13, 2026	19.68	20.59	19.68	20.03	19.96	1.78%	328,329
Jan 12, 2026	19.59	19.96	19.33	19.68	19.62	-0.05%	253,109
Jan 9, 2026	19.29	19.75	18.84	19.69	19.62	2.13%	257,218
Jan 8, 2026	18.66	19.49	18.66	19.28	19.22	2.88%	208,828
Jan 7, 2026	19.36	19.36	18.54	18.74	18.68	-3.35%	255,713
Jan 6, 2026	18.13	19.41	17.94	19.39	19.33	5.96%	318,718
Jan 5, 2026	17.31	18.64	17.31	18.30	18.24	6.40%	333,225
Jan 2, 2026	17.32	17.48	17.13	17.20	17.14	-0.29%	145,929
Dec 31, 2025	17.62	17.64	17.22	17.25	17.19	-2.21%	141,762
Dec 30, 2025	17.68	17.86	17.60	17.64	17.58	-0.17%	133,694
Dec 29, 2025	17.63	17.72	17.46	17.67	17.61	-0.67%	154,841
Dec 26, 2025	17.75	17.80	17.46	17.79	17.73	0.11%	113,386
Dec 24, 2025	17.78	17.88	17.59	17.77	17.71	1.02%	101,092
Dec 23, 2025	17.41	17.64	17.27	17.59	17.53	0.06%	123,150
Dec 22, 2025	17.31	17.67	17.30	17.58	17.52	1.68%	201,704
Dec 19, 2025	17.30	17.34	17.00	17.29	17.23	-0.52%	351,400
Dec 18, 2025	17.50	17.70	17.28	17.38	17.32	0.40%	197,051
Dec 17, 2025	17.55	17.85	17.24	17.31	17.25	-1.59%	160,036