Skip to main content
Columbia Banking System, Inc. (COLB)
NASDAQ: COLB · Real-Time Price · USD
23.91
-0.14 (-0.58%)
May 9, 2025, 10:37 AM - Market open

Columbia Banking System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202523.7824.2423.7024.0524.052.78%2,465,332
May 7, 202523.5223.8323.2423.4023.400.65%2,333,239
May 6, 202523.2923.6823.1623.2523.25-1.65%1,941,756
May 5, 202523.3824.0223.2623.6423.64-0.21%2,180,316
May 2, 202523.3323.7223.1523.6923.693.04%1,817,676
May 1, 202522.3823.2522.2022.9922.992.54%2,334,578
Apr 30, 202522.2422.5921.9522.4222.42-1.32%1,869,546
Apr 29, 202522.5222.9122.3322.7222.720.44%1,719,459
Apr 28, 202522.7322.8322.2622.6222.62-0.04%2,113,840
Apr 25, 202523.3723.5522.5822.6322.63-2.96%3,185,961
Apr 24, 202522.7723.4521.9223.3223.32-0.85%8,101,803
Apr 23, 202523.4024.1023.3023.5223.523.29%2,431,244
Apr 22, 202522.1322.8222.1222.7722.773.22%1,207,344
Apr 21, 202521.9622.1021.5622.0622.06-0.54%1,296,508
Apr 17, 202521.9722.3421.9622.1822.181.05%992,306
Apr 16, 202521.7522.1121.6221.9521.950.14%1,493,759
Apr 15, 202521.4222.1621.4221.9221.922.33%1,210,448
Apr 14, 202521.2221.5620.7521.4221.422.78%1,932,656
Apr 11, 202520.5420.9720.0920.8420.840.63%1,918,761
Apr 10, 202521.8121.8120.1820.7120.71-6.75%1,988,746
Apr 9, 202520.3322.6519.9622.2122.216.88%4,009,585
Apr 8, 202521.7122.1720.4120.7820.78-0.95%1,981,745
Apr 7, 202519.9121.9919.6120.9820.980.96%2,652,358
Apr 4, 202520.8321.1319.9220.7820.78-4.77%2,471,072
Apr 3, 202523.9523.9821.7921.8221.82-13.14%3,080,622
Apr 2, 202524.4525.1424.4525.1225.121.49%1,029,088
Apr 1, 202524.7724.9724.2824.7524.75-0.76%1,398,591
Mar 31, 202524.5225.0924.4424.9424.940.85%1,330,151
Mar 28, 202525.2725.3124.5424.7324.73-2.33%1,149,861
Mar 27, 202525.6625.7525.1625.3225.32-1.21%975,349
Mar 26, 202525.5925.9725.5225.6325.630.23%1,400,342
Mar 25, 202525.7125.8425.4925.5725.57-0.39%901,988
Mar 24, 202525.1125.7624.9925.6725.673.84%1,075,660
Mar 21, 202524.4524.8224.2324.7224.720.41%3,923,325
Mar 20, 202524.7925.1824.5724.6224.62-1.40%1,255,524
Mar 19, 202524.7425.2424.6224.9724.970.93%1,147,903
Mar 18, 202524.7324.9624.5224.7424.74-0.12%1,153,455
Mar 17, 202524.8325.0924.5324.7724.77-972,828
Mar 14, 202524.2824.8024.2324.7724.773.47%1,475,017
Mar 13, 202524.0624.4923.6123.9423.94-0.42%1,798,548
Mar 12, 202524.2524.3923.8024.0424.040.63%1,419,565
Mar 11, 202524.5524.7223.6123.8923.89-2.53%2,293,131
Mar 10, 202524.7425.3124.3524.5124.51-2.12%3,095,422
Mar 7, 202524.9025.3924.4925.0425.040.28%1,550,715
Mar 6, 202525.0025.1724.6224.9724.97-1.11%1,765,766
Mar 5, 202525.4625.6824.8525.2525.25-0.32%1,936,595
Mar 4, 202525.9926.0725.0225.3325.33-3.98%2,928,284
Mar 3, 202526.8727.0226.0726.3826.38-1.31%1,340,139
Feb 28, 202526.4526.7726.3026.7326.730.22%1,614,441
Feb 27, 202526.5927.2326.5326.6726.320.53%1,686,620