Skip to main content
Columbia Banking System, Inc. (COLB)
NASDAQ: COLB · Real-Time Price · USD
26.51
-0.53 (-1.96%)
At close: Feb 21, 2025, 4:00 PM
26.45
-0.06 (-0.23%)
After-hours: Feb 21, 2025, 4:33 PM EST

Columbia Banking System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.2627.4626.4126.5126.51-1.96%1,033,336
Feb 20, 202527.4627.5026.6927.0427.04-1.82%1,080,954
Feb 19, 202527.5027.7127.3727.5427.54-1.04%887,311
Feb 18, 202527.5128.0027.2527.8327.831.53%903,435
Feb 14, 202527.5927.9927.3427.4127.41-0.22%969,624
Feb 13, 202527.2527.5027.0627.4727.470.92%921,954
Feb 12, 202527.5927.7627.1527.2227.22-2.75%1,041,288
Feb 11, 202527.2328.0127.0527.9927.992.19%1,196,676
Feb 10, 202527.8727.9027.3627.3927.39-1.44%1,402,522
Feb 7, 202528.5828.5827.6827.7927.79-2.59%1,057,232
Feb 6, 202528.6128.7228.1228.5328.530.39%1,259,624
Feb 5, 202528.1428.4327.9128.4228.421.36%1,325,047
Feb 4, 202527.2228.2027.2228.0428.042.56%1,172,735
Feb 3, 202526.9627.7626.7627.3427.34-2.01%1,840,920
Jan 31, 202528.0028.2327.6427.9027.90-0.46%1,120,953
Jan 30, 202527.8528.2927.6628.0328.031.45%1,060,770
Jan 29, 202527.9428.3027.3427.6327.63-1.14%1,269,730
Jan 28, 202527.9828.2027.5627.9527.95-0.64%1,076,815
Jan 27, 202528.1928.4127.5128.1328.130.61%1,912,740
Jan 24, 202527.7928.5327.1627.9627.96-0.67%1,937,041
Jan 23, 202528.6928.8928.0828.1528.15-2.16%2,153,537
Jan 22, 202528.7628.9228.4728.7728.77-0.24%1,390,085
Jan 21, 202528.8429.1228.6028.8428.840.91%2,139,041
Jan 17, 202528.3128.6228.1228.5828.581.56%1,314,373
Jan 16, 202528.2828.5127.8128.1428.14-1.02%1,188,427
Jan 15, 202529.1729.1827.9528.4328.431.94%2,251,963
Jan 14, 202527.1027.9226.9727.8927.894.61%1,465,282
Jan 13, 202526.1026.6725.9926.6626.661.56%1,382,096
Jan 10, 202526.7526.8125.8926.2526.25-3.35%1,176,645
Jan 8, 202526.9127.3426.7327.1627.16-0.15%1,084,475
Jan 7, 202527.5727.7526.7927.2027.20-0.77%1,626,873
Jan 6, 202527.5028.1027.2727.4127.411.11%1,567,069
Jan 3, 202526.9127.1526.3527.1127.110.93%829,689
Jan 2, 202527.2927.4326.7526.8626.86-0.56%828,865
Dec 31, 202427.1527.2626.8627.0127.010.26%780,583
Dec 30, 202426.9827.1226.6926.9426.94-0.74%1,124,336
Dec 27, 202427.3027.6826.8627.1427.14-1.31%912,651
Dec 26, 202427.3427.5727.2027.5027.50-0.25%1,313,159
Dec 24, 202427.0827.5927.0627.5727.571.81%500,323
Dec 23, 202427.0027.2526.9027.0827.08-0.40%1,338,480
Dec 20, 202426.2627.4226.2627.1927.192.99%6,424,026
Dec 19, 202427.3027.7126.3326.4026.40-1.49%2,051,262
Dec 18, 202428.8228.9126.6626.8026.80-6.39%2,019,829
Dec 17, 202429.4829.4828.5528.6328.63-3.73%1,721,338
Dec 16, 202429.3129.7929.1229.7429.741.26%1,380,727
Dec 13, 202429.6029.6629.1629.3729.37-0.78%1,296,523
Dec 12, 202429.9730.1729.5129.6029.60-1.33%1,191,606
Dec 11, 202429.9630.4929.6330.0030.001.63%2,144,243
Dec 10, 202429.8530.1529.4729.5229.52-1.11%822,523
Dec 9, 202430.1930.4429.8129.8529.85-1.13%1,203,993
Dec 6, 202430.3830.4229.8230.1930.190.13%918,074
Dec 5, 202430.4430.7030.1330.1530.15-0.23%1,202,426
Dec 4, 202430.5730.7229.9230.2230.22-1.08%1,436,039
Dec 3, 202430.8731.3530.5130.5530.55-1.04%1,406,749
Dec 2, 202430.9831.2430.8030.8730.87-0.45%1,447,378
Nov 29, 202431.6131.6130.8031.0131.01-1.93%664,921
Nov 27, 202432.0332.2431.5931.6231.26-0.32%940,274
Nov 26, 202431.7532.0631.6031.7231.36-0.91%1,303,505
Nov 25, 202432.1132.8531.9732.0131.641.17%2,327,955
Nov 22, 202430.6931.7030.6531.6431.283.16%1,334,107
Nov 21, 202430.1431.0630.0330.6730.322.30%1,204,531
Nov 20, 202430.0830.3929.6029.9829.64-0.56%1,090,889
Nov 19, 202430.0030.5530.0030.1529.80-1.31%1,200,546
Nov 18, 202430.9331.1530.5030.5530.20-1.07%971,185
Nov 15, 202431.1431.3930.5530.8830.53-0.77%939,256
Nov 14, 202430.9531.5830.8831.1230.760.55%1,074,812
Nov 13, 202431.5331.8330.9230.9530.60-1.37%1,262,967
Nov 12, 202431.2731.7331.0631.3831.02-0.38%1,080,603
Nov 11, 202431.1031.8630.8931.5031.143.35%1,525,262
Nov 8, 202430.5530.7430.0330.4830.130.16%1,444,452
Nov 7, 202431.3431.4630.3630.4330.08-3.98%2,788,497
Nov 6, 202430.1731.7430.1531.6931.3312.46%4,624,229
Nov 5, 202427.8728.2427.8528.1827.861.51%1,389,099
Nov 4, 202428.2328.2727.5527.7627.44-2.15%2,038,552
Nov 1, 202428.7728.9128.2628.3728.04-0.49%1,435,176
Oct 31, 202429.1129.2428.4828.5128.18-2.26%1,101,372
Oct 30, 202428.4829.4128.4829.1728.841.85%1,385,937
Oct 29, 202428.5628.7028.2928.6428.31-0.45%1,037,947
Oct 28, 202428.0528.8827.8828.7728.443.12%1,868,086
Oct 25, 202428.4128.6227.7327.9027.58-1.31%1,833,843
Oct 24, 202427.0828.2826.8828.2727.954.39%3,264,769
Oct 23, 202427.0127.3326.7227.0826.770.11%2,671,037
Oct 22, 202426.6427.0726.5427.0526.741.58%1,123,371
Oct 21, 202427.4827.6526.5426.6326.32-3.09%1,908,641
Oct 18, 202427.7027.8027.4327.4827.17-1.01%1,016,932
Oct 17, 202427.3627.8827.3527.7627.440.25%1,674,621
Oct 16, 202427.7528.1527.6527.6927.370.87%1,682,305
Oct 15, 202427.2628.1327.1027.4527.141.07%1,434,672
Oct 14, 202426.8927.3526.6627.1626.850.97%1,070,316
Oct 11, 202426.1226.9526.0526.9026.593.66%2,071,132
Oct 10, 202425.8626.1325.6225.9525.65-0.15%1,034,646
Oct 9, 202425.5926.0625.4125.9925.691.72%893,562
Oct 8, 202425.5625.7825.4325.5525.26-0.04%1,084,306
Oct 7, 202425.6025.6025.2825.5625.27-0.43%1,431,689
Oct 4, 202425.7425.9925.4525.6725.381.30%1,437,412
Oct 3, 202425.2625.4725.0525.3425.050.04%1,449,363
Oct 2, 202425.2625.6925.1825.3325.040.20%1,357,081
Oct 1, 202426.0226.0825.1025.2824.99-3.18%1,794,348
Sep 30, 202425.9626.3525.7626.1125.810.58%1,655,708
Sep 27, 202426.1726.2525.8525.9625.66-0.04%1,376,906