Columbia Banking System, Inc. (COLB)
NASDAQ: COLB · Real-Time Price · USD
22.17
+0.22 (1.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Columbia Banking System Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 21.97 | 22.34 | 21.96 | 22.18 | 22.18 | 1.05% | 992,306 |
Apr 16, 2025 | 21.75 | 22.11 | 21.62 | 21.95 | 21.95 | 0.14% | 1,493,759 |
Apr 15, 2025 | 21.42 | 22.16 | 21.42 | 21.92 | 21.92 | 2.33% | 1,210,448 |
Apr 14, 2025 | 21.22 | 21.56 | 20.75 | 21.42 | 21.42 | 2.78% | 1,932,656 |
Apr 11, 2025 | 20.54 | 20.97 | 20.09 | 20.84 | 20.84 | 0.63% | 1,918,761 |
Apr 10, 2025 | 21.81 | 21.81 | 20.18 | 20.71 | 20.71 | -6.75% | 1,988,746 |
Apr 9, 2025 | 20.33 | 22.65 | 19.96 | 22.21 | 22.21 | 6.88% | 4,009,585 |
Apr 8, 2025 | 21.71 | 22.17 | 20.41 | 20.78 | 20.78 | -0.95% | 1,981,745 |
Apr 7, 2025 | 19.91 | 21.99 | 19.61 | 20.98 | 20.98 | 0.96% | 2,652,358 |
Apr 4, 2025 | 20.83 | 21.13 | 19.92 | 20.78 | 20.78 | -4.77% | 2,471,072 |
Apr 3, 2025 | 23.95 | 23.98 | 21.79 | 21.82 | 21.82 | -13.14% | 3,080,622 |
Apr 2, 2025 | 24.45 | 25.14 | 24.45 | 25.12 | 25.12 | 1.49% | 1,029,088 |
Apr 1, 2025 | 24.77 | 24.97 | 24.28 | 24.75 | 24.75 | -0.76% | 1,398,591 |
Mar 31, 2025 | 24.52 | 25.09 | 24.44 | 24.94 | 24.94 | 0.85% | 1,330,151 |
Mar 28, 2025 | 25.27 | 25.31 | 24.54 | 24.73 | 24.73 | -2.33% | 1,149,861 |
Mar 27, 2025 | 25.66 | 25.75 | 25.16 | 25.32 | 25.32 | -1.21% | 975,349 |
Mar 26, 2025 | 25.59 | 25.97 | 25.52 | 25.63 | 25.63 | 0.23% | 1,400,342 |
Mar 25, 2025 | 25.71 | 25.84 | 25.49 | 25.57 | 25.57 | -0.39% | 901,988 |
Mar 24, 2025 | 25.11 | 25.76 | 24.99 | 25.67 | 25.67 | 3.84% | 1,075,660 |
Mar 21, 2025 | 24.45 | 24.82 | 24.23 | 24.72 | 24.72 | 0.41% | 3,923,325 |
Mar 20, 2025 | 24.79 | 25.18 | 24.57 | 24.62 | 24.62 | -1.40% | 1,255,524 |
Mar 19, 2025 | 24.74 | 25.24 | 24.62 | 24.97 | 24.97 | 0.93% | 1,147,903 |
Mar 18, 2025 | 24.73 | 24.96 | 24.52 | 24.74 | 24.74 | -0.12% | 1,153,455 |
Mar 17, 2025 | 24.83 | 25.09 | 24.53 | 24.77 | 24.77 | - | 972,828 |
Mar 14, 2025 | 24.28 | 24.80 | 24.23 | 24.77 | 24.77 | 3.47% | 1,475,017 |
Mar 13, 2025 | 24.06 | 24.49 | 23.61 | 23.94 | 23.94 | -0.42% | 1,798,548 |
Mar 12, 2025 | 24.25 | 24.39 | 23.80 | 24.04 | 24.04 | 0.63% | 1,419,565 |
Mar 11, 2025 | 24.55 | 24.72 | 23.61 | 23.89 | 23.89 | -2.53% | 2,293,131 |
Mar 10, 2025 | 24.74 | 25.31 | 24.35 | 24.51 | 24.51 | -2.12% | 3,095,422 |
Mar 7, 2025 | 24.90 | 25.39 | 24.49 | 25.04 | 25.04 | 0.28% | 1,550,715 |
Mar 6, 2025 | 25.00 | 25.17 | 24.62 | 24.97 | 24.97 | -1.11% | 1,765,766 |
Mar 5, 2025 | 25.46 | 25.68 | 24.85 | 25.25 | 25.25 | -0.32% | 1,936,595 |
Mar 4, 2025 | 25.99 | 26.07 | 25.02 | 25.33 | 25.33 | -3.98% | 2,928,284 |
Mar 3, 2025 | 26.87 | 27.02 | 26.07 | 26.38 | 26.38 | -1.31% | 1,340,139 |
Feb 28, 2025 | 26.45 | 26.77 | 26.30 | 26.73 | 26.73 | 0.22% | 1,614,441 |
Feb 27, 2025 | 26.59 | 27.23 | 26.53 | 26.67 | 26.32 | 0.53% | 1,686,620 |
Feb 26, 2025 | 26.69 | 27.02 | 26.15 | 26.53 | 26.18 | -0.26% | 2,255,062 |
Feb 25, 2025 | 26.47 | 26.97 | 26.28 | 26.60 | 26.25 | 1.03% | 1,884,357 |
Feb 24, 2025 | 26.76 | 26.76 | 26.31 | 26.33 | 25.98 | -0.68% | 1,612,551 |
Feb 21, 2025 | 27.26 | 27.46 | 26.41 | 26.51 | 26.16 | -1.96% | 1,033,336 |
Feb 20, 2025 | 27.46 | 27.50 | 26.69 | 27.04 | 26.68 | -1.82% | 1,080,954 |
Feb 19, 2025 | 27.50 | 27.71 | 27.37 | 27.54 | 27.17 | -1.04% | 887,311 |
Feb 18, 2025 | 27.51 | 28.00 | 27.25 | 27.83 | 27.46 | 1.53% | 903,435 |
Feb 14, 2025 | 27.59 | 27.99 | 27.34 | 27.41 | 27.05 | -0.22% | 969,624 |
Feb 13, 2025 | 27.25 | 27.50 | 27.06 | 27.47 | 27.11 | 0.92% | 921,954 |
Feb 12, 2025 | 27.59 | 27.76 | 27.15 | 27.22 | 26.86 | -2.75% | 1,041,288 |
Feb 11, 2025 | 27.23 | 28.01 | 27.05 | 27.99 | 27.62 | 2.19% | 1,196,676 |
Feb 10, 2025 | 27.87 | 27.90 | 27.36 | 27.39 | 27.03 | -1.44% | 1,402,522 |
Feb 7, 2025 | 28.58 | 28.58 | 27.68 | 27.79 | 27.42 | -2.59% | 1,057,232 |
Feb 6, 2025 | 28.61 | 28.72 | 28.12 | 28.53 | 28.15 | 0.39% | 1,259,624 |