COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	65.48	67.10	64.94	65.73	65.73	0.91%	399,841
Jun 8, 2026	63.86	65.52	63.72	65.14	65.14	1.43%	413,732
Jun 5, 2026	64.85	65.13	63.72	64.22	64.22	-1.03%	333,205
Jun 4, 2026	65.69	66.04	63.74	64.89	64.89	-0.25%	413,304
Jun 3, 2026	66.32	66.32	64.73	65.05	65.05	-2.28%	397,524
Jun 2, 2026	65.58	67.17	65.45	66.57	66.57	0.85%	497,282
Jun 1, 2026	65.65	66.26	64.69	66.01	66.01	-0.26%	553,927
May 29, 2026	67.56	67.56	66.02	66.18	66.18	-2.37%	658,128
May 28, 2026	65.86	68.30	65.81	67.79	67.79	2.11%	512,399
May 27, 2026	66.64	68.11	65.63	66.39	66.39	0.88%	680,462
May 26, 2026	63.84	66.06	63.28	65.81	65.81	3.82%	615,380
May 22, 2026	61.50	64.00	61.49	63.39	63.39	3.29%	549,291
May 21, 2026	60.12	62.08	58.82	61.37	61.37	2.08%	459,497
May 20, 2026	58.44	60.50	57.12	60.42	60.12	3.14%	478,499
May 19, 2026	59.17	59.42	57.65	58.58	58.29	-1.00%	403,787
May 18, 2026	58.11	60.19	57.22	59.17	58.88	2.46%	616,070
May 15, 2026	58.22	58.68	57.25	57.75	57.46	-0.41%	441,955
May 14, 2026	58.24	58.73	57.57	57.99	57.70	-0.10%	526,204
May 13, 2026	58.47	58.80	57.49	58.05	57.76	-0.94%	504,414
May 12, 2026	59.79	59.79	58.56	58.60	58.31	-1.08%	506,632
May 11, 2026	62.87	62.97	59.07	59.24	58.95	-6.03%	491,413
May 8, 2026	63.45	63.57	62.34	63.04	62.73	-0.44%	479,258
May 7, 2026	63.39	64.63	62.67	63.32	63.01	-0.20%	672,140
May 6, 2026	61.55	63.54	61.36	63.45	63.13	4.88%	768,593
May 5, 2026	59.91	61.86	59.83	60.50	60.20	1.80%	580,577
May 4, 2026	61.52	61.52	59.10	59.43	59.13	-4.68%	1,080,218
May 1, 2026	63.41	63.76	60.58	62.35	62.04	2.35%	1,423,007
Apr 30, 2026	60.28	61.50	60.00	60.92	60.62	1.55%	810,609
Apr 29, 2026	60.64	60.83	59.24	59.99	59.69	-1.78%	563,346
Apr 28, 2026	61.42	62.05	60.45	61.08	60.78	-	554,605
Apr 27, 2026	60.35	61.47	60.35	61.08	60.78	1.36%	918,151
Apr 24, 2026	62.22	62.72	60.17	60.26	59.96	-3.15%	450,430
Apr 23, 2026	62.63	62.67	61.65	62.22	61.91	-0.65%	409,559
Apr 22, 2026	64.21	64.29	62.38	62.63	62.32	-2.09%	366,080
Apr 21, 2026	64.23	65.13	63.77	63.97	63.65	-0.09%	457,583
Apr 20, 2026	60.80	64.13	60.68	64.03	63.71	5.33%	647,978
Apr 17, 2026	58.64	61.39	58.35	60.79	60.49	5.28%	676,886
Apr 16, 2026	58.04	59.09	57.47	57.74	57.45	-0.35%	342,034
Apr 15, 2026	57.85	58.15	57.49	57.94	57.65	0.31%	383,555
Apr 14, 2026	57.22	58.18	56.95	57.76	57.47	0.87%	295,476
Apr 13, 2026	56.97	57.40	56.19	57.26	56.98	-	383,705
Apr 10, 2026	58.85	59.36	57.12	57.26	56.98	-2.59%	406,661
Apr 9, 2026	57.64	58.94	57.06	58.78	58.49	1.55%	509,208
Apr 8, 2026	57.40	58.45	57.16	57.88	57.59	4.16%	837,477
Apr 7, 2026	55.59	55.98	54.70	55.57	55.29	-0.13%	580,767
Apr 6, 2026	54.27	55.68	54.27	55.64	55.36	2.19%	469,040
Apr 2, 2026	54.07	55.21	53.17	54.45	54.18	-0.26%	633,163
Apr 1, 2026	54.53	55.16	54.20	54.59	54.32	-0.40%	637,376
Mar 31, 2026	53.82	55.03	53.30	54.81	54.54	3.67%	853,962
Mar 30, 2026	55.07	55.29	52.05	52.87	52.61	-3.19%	875,301