Skip to main content
Columbia Banking System, Inc. (COLB)
NASDAQ: COLB · Real-Time Price · USD
22.95
-0.11 (-0.48%)
Jun 5, 2025, 10:11 AM - Market open

Columbia Banking System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202523.4923.5723.0523.0623.06-1.62%1,492,531
Jun 3, 202523.0323.5322.8223.4423.441.78%2,102,710
Jun 2, 202523.2923.3022.7623.0323.03-1.50%1,805,664
May 30, 202523.4523.5523.1823.3823.38-2.01%2,246,230
May 29, 202523.7723.9523.5423.8623.500.93%2,810,407
May 28, 202524.1324.2823.6123.6423.28-2.11%1,589,562
May 27, 202523.9624.1723.6124.1523.782.37%1,488,959
May 23, 202523.1723.7723.1723.5923.23-0.30%1,898,310
May 22, 202523.5523.9523.4823.6623.30-0.08%2,163,432
May 21, 202524.5224.6023.6723.6823.32-4.32%1,746,812
May 20, 202524.8824.9124.6624.7524.38-0.56%1,574,792
May 19, 202524.8124.9524.6524.8924.51-0.52%1,264,428
May 16, 202524.2825.1324.1725.0224.64-0.44%1,729,504
May 15, 202525.0725.2824.8825.1324.75-0.16%1,351,304
May 14, 202525.4525.5925.0925.1724.79-1.72%1,982,178
May 13, 202525.6525.8425.3625.6125.22-0.08%1,870,913
May 12, 202525.1225.7425.0025.6325.247.10%2,228,872
May 9, 202524.0824.1723.8823.9323.57-0.50%1,584,470
May 8, 202523.7824.2423.7024.0523.692.78%2,467,107
May 7, 202523.5223.8323.2423.4023.050.65%2,333,239
May 6, 202523.2923.6823.1623.2522.90-1.65%1,941,756
May 5, 202523.3824.0223.2623.6423.28-0.21%2,180,316
May 2, 202523.3323.7223.1523.6923.333.04%1,817,676
May 1, 202522.3823.2522.2022.9922.642.54%2,334,578
Apr 30, 202522.2422.5921.9522.4222.08-1.32%1,869,546
Apr 29, 202522.5222.9122.3322.7222.380.44%1,719,459
Apr 28, 202522.7322.8322.2622.6222.28-0.04%2,113,840
Apr 25, 202523.3723.5522.5822.6322.29-2.96%3,185,961
Apr 24, 202522.7723.4521.9223.3222.97-0.85%8,101,803
Apr 23, 202523.4024.1023.3023.5223.163.29%2,431,244
Apr 22, 202522.1322.8222.1222.7722.433.22%1,207,344
Apr 21, 202521.9622.1021.5622.0621.73-0.54%1,296,508
Apr 17, 202521.9722.3421.9622.1821.841.05%992,306
Apr 16, 202521.7522.1121.6221.9521.620.14%1,493,759
Apr 15, 202521.4222.1621.4221.9221.592.33%1,210,448
Apr 14, 202521.2221.5620.7521.4221.102.78%1,932,656
Apr 11, 202520.5420.9720.0920.8420.520.63%1,918,761
Apr 10, 202521.8121.8120.1820.7120.40-6.75%1,988,746
Apr 9, 202520.3322.6519.9622.2121.876.88%4,009,585
Apr 8, 202521.7122.1720.4120.7820.47-0.95%1,981,745
Apr 7, 202519.9121.9919.6120.9820.660.96%2,652,358
Apr 4, 202520.8321.1319.9220.7820.47-4.77%2,471,072
Apr 3, 202523.9523.9821.7921.8221.49-13.14%3,080,622
Apr 2, 202524.4525.1424.4525.1224.741.49%1,029,088
Apr 1, 202524.7724.9724.2824.7524.38-0.76%1,398,591
Mar 31, 202524.5225.0924.4424.9424.560.85%1,330,151
Mar 28, 202525.2725.3124.5424.7324.36-2.33%1,149,861
Mar 27, 202525.6625.7525.1625.3224.94-1.21%975,349
Mar 26, 202525.5925.9725.5225.6325.240.23%1,400,342
Mar 25, 202525.7125.8425.4925.5725.18-0.39%901,988