COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	70.86	71.59	68.33	68.33	68.33	-3.67%	247,000
Nov 4, 2026	71.72	72.63	70.03	70.93	70.93	1.25%	1,260,471
Nov 3, 2026	70.66	71.40	69.03	70.06	70.06	-1.50%	1,192,903
Nov 2, 2026	67.49	71.17	66.97	71.12	71.12	5.30%	1,358,777
Oct 30, 2026	65.50	67.78	64.20	67.54	67.54	6.04%	1,501,809
Oct 29, 2026	61.97	63.93	61.86	63.69	63.69	4.58%	1,240,008
Oct 28, 2026	60.41	61.00	59.93	60.90	60.90	-0.44%	1,113,636
Oct 27, 2026	60.88	61.42	60.09	61.17	61.17	0.58%	690,483
Oct 26, 2026	61.35	61.87	60.50	60.82	60.82	-0.86%	523,940
Oct 23, 2026	61.69	61.93	60.35	61.35	61.35	-1.16%	616,360
Oct 22, 2026	59.54	62.25	59.54	62.07	62.07	4.30%	611,345
Oct 21, 2026	60.91	60.97	59.34	59.51	59.51	-2.60%	597,058
Oct 20, 2026	60.37	61.42	60.37	61.10	61.10	1.87%	474,793
Oct 19, 2026	59.79	60.17	59.50	59.98	59.98	-0.30%	541,610
Oct 16, 2026	60.69	61.78	59.89	60.16	60.16	-1.09%	606,807
Oct 15, 2026	58.86	60.95	58.86	60.82	60.82	5.41%	582,499
Oct 14, 2026	56.55	57.71	56.41	57.70	57.70	1.12%	751,006
Oct 13, 2026	56.94	57.76	55.74	57.06	57.06	1.28%	609,042
Oct 12, 2026	56.59	56.76	55.50	56.34	56.34	-1.23%	717,244
Oct 9, 2026	56.79	57.22	55.92	57.04	57.04	0.49%	595,066
Oct 8, 2026	56.49	58.19	56.00	56.76	56.76	0.41%	972,999
Oct 7, 2026	57.04	57.12	56.36	56.53	56.53	-1.60%	585,623
Oct 6, 2026	56.91	57.71	56.33	57.45	57.45	0.91%	698,789
Oct 5, 2026	56.97	57.51	56.32	56.93	56.93	-0.59%	580,729
Oct 2, 2026	57.94	57.94	56.86	57.27	57.27	-0.73%	486,403
Oct 1, 2026	57.27	58.07	57.03	57.69	57.69	0.49%	1,006,112
Sep 30, 2026	58.57	59.03	56.88	57.41	57.41	-1.59%	765,713
Sep 29, 2026	58.69	58.69	57.66	58.34	58.34	-0.60%	550,396
Sep 28, 2026	57.54	59.00	56.45	58.69	58.69	1.89%	736,938
Sep 25, 2026	56.85	57.86	56.40	57.60	57.60	1.11%	548,039
Sep 24, 2026	57.17	57.49	56.32	56.97	56.97	0.33%	570,058
Sep 23, 2026	58.46	58.46	56.71	56.78	56.78	-2.82%	534,830
Sep 22, 2026	57.93	58.79	57.04	58.43	58.43	3.00%	539,749
Sep 21, 2026	56.74	56.87	55.67	56.73	56.73	-0.19%	748,279
Sep 18, 2026	56.74	57.18	56.01	56.84	56.84	-0.37%	1,504,422
Sep 17, 2026	57.65	57.95	56.51	57.05	57.05	-0.07%	723,945
Sep 16, 2026	56.60	57.93	56.33	57.09	57.09	1.06%	533,995
Sep 15, 2026	57.59	57.59	56.18	56.49	56.49	-2.05%	961,247
Sep 14, 2026	56.52	57.78	55.97	57.67	57.67	1.32%	662,137
Sep 11, 2026	56.51	57.32	56.42	56.92	56.92	0.89%	529,424
Sep 10, 2026	55.54	56.53	55.01	56.42	56.42	0.64%	592,726
Sep 9, 2026	57.65	57.69	56.06	56.06	56.06	-2.86%	709,218
Sep 8, 2026	57.60	57.96	57.01	57.71	57.71	-0.02%	612,638
Sep 4, 2026	57.17	58.13	56.94	57.72	57.72	-0.12%	461,482
Sep 3, 2026	57.25	58.14	56.56	57.79	57.79	1.64%	547,695
Sep 2, 2026	56.81	57.64	56.50	56.86	56.86	0.09%	577,889
Sep 1, 2026	56.80	57.67	56.24	56.81	56.81	-1.03%	597,018
Aug 31, 2026	57.81	57.82	56.76	57.40	57.40	-1.05%	736,450
Aug 28, 2026	57.34	58.40	57.09	58.01	58.01	2.06%	492,262
Aug 27, 2026	57.69	58.27	56.24	56.84	56.84	-2.27%	519,735