Columbia Banking System, Inc. (COLB)

Columbia Banking System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.98	29.50	28.92	29.44	29.44	1.38%	2,712,265
Jan 29, 2026	29.18	29.36	28.56	29.04	29.04	0.28%	3,731,540
Jan 28, 2026	28.96	29.34	28.82	28.96	28.96	-	2,580,639
Jan 27, 2026	28.96	29.16	28.72	28.96	28.96	0.31%	3,092,722
Jan 26, 2026	28.91	29.26	28.37	28.87	28.87	-0.03%	3,182,572
Jan 23, 2026	30.31	31.11	28.83	28.88	28.88	-2.66%	8,041,150
Jan 22, 2026	29.80	30.28	29.53	29.67	29.67	-0.10%	3,962,314
Jan 21, 2026	28.61	29.97	28.46	29.70	29.70	4.76%	3,640,735
Jan 20, 2026	28.52	28.84	28.21	28.35	28.35	-1.94%	1,834,401
Jan 16, 2026	29.28	29.39	28.85	28.91	28.91	-1.16%	1,692,767
Jan 15, 2026	28.55	29.36	28.51	29.25	29.25	2.96%	1,900,648
Jan 14, 2026	28.24	28.62	28.04	28.41	28.41	0.42%	2,305,624
Jan 13, 2026	28.61	28.80	28.22	28.29	28.29	-1.12%	2,046,100
Jan 12, 2026	28.74	28.88	28.44	28.61	28.61	-1.51%	1,577,185
Jan 9, 2026	29.50	29.72	29.03	29.05	29.05	-1.06%	1,469,112
Jan 8, 2026	28.75	29.70	28.50	29.36	29.36	1.59%	1,894,025
Jan 7, 2026	28.95	29.16	28.67	28.90	28.90	-0.31%	2,190,422
Jan 6, 2026	28.68	29.09	28.54	28.99	28.99	0.73%	2,525,123
Jan 5, 2026	28.11	29.10	28.06	28.78	28.78	2.09%	2,539,273
Jan 2, 2026	28.05	28.35	27.54	28.19	28.19	0.86%	2,289,219
Dec 31, 2025	28.50	28.50	27.90	27.95	27.95	-1.06%	1,452,345
Dec 30, 2025	28.50	28.50	28.15	28.25	28.25	-0.67%	1,757,730
Dec 29, 2025	28.43	28.69	28.36	28.44	28.44	-0.52%	1,819,525
Dec 26, 2025	28.56	28.72	28.47	28.59	28.59	-0.10%	847,885
Dec 24, 2025	28.65	28.72	28.54	28.62	28.62	0.03%	799,332
Dec 23, 2025	29.00	29.07	28.57	28.61	28.61	-1.41%	1,997,380
Dec 22, 2025	29.02	29.26	28.89	29.02	29.02	0.59%	2,526,802
Dec 19, 2025	28.86	29.12	28.64	28.85	28.85	-0.03%	4,557,724
Dec 18, 2025	29.18	29.26	28.76	28.86	28.86	-0.31%	2,615,451
Dec 17, 2025	28.96	29.33	28.82	28.95	28.95	0.14%	2,410,128
Dec 16, 2025	29.14	29.31	28.79	28.91	28.91	-0.86%	2,377,913
Dec 15, 2025	29.51	29.61	29.09	29.16	29.16	-0.27%	1,885,173
Dec 12, 2025	29.33	29.46	29.05	29.24	29.24	-0.07%	2,098,538
Dec 11, 2025	28.96	29.50	28.91	29.26	29.26	0.76%	3,070,249
Dec 10, 2025	27.99	29.35	27.99	29.04	29.04	3.16%	5,254,509
Dec 9, 2025	28.27	28.71	28.10	28.15	28.15	-0.53%	2,284,861
Dec 8, 2025	28.18	28.64	28.06	28.30	28.30	0.43%	2,094,227
Dec 5, 2025	28.14	28.38	28.05	28.18	28.18	-0.35%	2,411,116
Dec 4, 2025	28.10	28.39	28.03	28.28	28.28	0.39%	1,978,184
Dec 3, 2025	27.72	28.32	27.72	28.17	28.17	1.81%	3,898,748
Dec 2, 2025	28.23	28.25	27.66	27.67	27.67	-1.46%	3,013,430
Dec 1, 2025	27.56	28.33	27.51	28.08	28.08	1.30%	2,461,449
Nov 28, 2025	27.93	28.21	27.69	27.72	27.72	-2.26%	1,696,364
Nov 26, 2025	28.32	28.59	28.32	28.36	27.99	-0.21%	2,029,996
Nov 25, 2025	27.71	28.77	27.69	28.42	28.05	3.20%	2,510,155
Nov 24, 2025	27.26	27.67	26.96	27.54	27.18	1.36%	2,445,886
Nov 21, 2025	26.31	27.47	26.30	27.17	26.82	3.58%	2,602,045
Nov 20, 2025	26.63	27.16	26.15	26.23	25.89	-0.53%	2,799,801
Nov 19, 2025	25.93	26.45	25.86	26.37	26.03	2.21%	2,484,623
Nov 18, 2025	25.60	26.06	25.51	25.80	25.46	0.19%	5,317,970

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.