Skip to main content
/
Columbia Banking System, Inc. (COLB)
NASDAQ: COLB · Real-Time Price · USD
24.73
-0.59 (-2.33%)
At close: Mar 28, 2025, 4:00 PM
24.36
-0.37 (-1.50%)
After-hours: Mar 28, 2025, 7:09 PM EDT

Columbia Banking System Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 16, 1992→Mar 28, 2025Max ▾19941996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​2025010.0020.0030.0040.0050.0024.73

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 202526.6927.0226.1526.5326.18-0.26%2,255,062
Feb 25, 202526.4726.9726.2826.6026.251.03%1,884,357
Feb 24, 202526.7626.7626.3126.3325.98-0.68%1,612,551
Feb 21, 202527.2627.4626.4126.5126.16-1.96%1,033,336
Feb 20, 202527.4627.5026.6927.0426.68-1.82%1,080,954
Feb 19, 202527.5027.7127.3727.5427.17-1.04%887,311
Feb 18, 202527.5128.0027.2527.8327.461.53%903,435
Feb 14, 202527.5927.9927.3427.4127.05-0.22%969,624
Feb 13, 202527.2527.5027.0627.4727.110.92%921,954
Feb 12, 202527.5927.7627.1527.2226.86-2.75%1,041,288
Feb 11, 202527.2328.0127.0527.9927.622.19%1,196,676
Feb 10, 202527.8727.9027.3627.3927.03-1.44%1,402,522
Feb 7, 202528.5828.5827.6827.7927.42-2.59%1,057,232
Feb 6, 202528.6128.7228.1228.5328.150.39%1,259,624
Feb 5, 202528.1428.4327.9128.4228.041.36%1,325,047
Feb 4, 202527.2228.2027.2228.0427.672.56%1,172,735
Feb 3, 202526.9627.7626.7627.3426.98-2.01%1,840,920
Jan 31, 202528.0028.2327.6427.9027.53-0.46%1,120,953
Jan 30, 202527.8528.2927.6628.0327.661.45%1,060,770
Jan 29, 202527.9428.3027.3427.6327.26-1.14%1,269,730
Jan 28, 202527.9828.2027.5627.9527.58-0.64%1,076,815
Jan 27, 202528.1928.4127.5128.1327.760.61%1,912,740
Jan 24, 202527.7928.5327.1627.9627.59-0.67%1,937,041
Jan 23, 202528.6928.8928.0828.1527.78-2.16%2,153,537
Jan 22, 202528.7628.9228.4728.7728.39-0.24%1,390,085
Jan 21, 202528.8429.1228.6028.8428.460.91%2,139,041
Jan 17, 202528.3128.6228.1228.5828.201.56%1,314,373
Jan 16, 202528.2828.5127.8128.1427.77-1.02%1,188,427