Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
52.01
-1.68 (-3.13%)
Nov 17, 2025, 1:58 PM EST - Market open
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 53.62 | 53.62 | 51.98 | 52.22 | - | -2.74% | 144,069 |
| Nov 14, 2025 | 54.31 | 54.57 | 53.44 | 53.69 | 53.69 | -1.40% | 731,128 |
| Nov 13, 2025 | 52.91 | 54.76 | 52.83 | 54.45 | 54.45 | 2.62% | 835,116 |
| Nov 12, 2025 | 53.12 | 53.87 | 52.72 | 53.06 | 53.06 | 1.03% | 428,557 |
| Nov 11, 2025 | 51.25 | 52.88 | 51.12 | 52.52 | 52.52 | 2.86% | 582,619 |
| Nov 10, 2025 | 52.11 | 52.34 | 50.66 | 51.06 | 51.06 | -1.18% | 655,678 |
| Nov 7, 2025 | 50.69 | 51.77 | 50.59 | 51.67 | 51.67 | 1.79% | 463,330 |
| Nov 6, 2025 | 51.86 | 52.49 | 50.28 | 50.76 | 50.76 | -3.04% | 738,598 |
| Nov 5, 2025 | 50.26 | 52.95 | 49.93 | 52.35 | 52.35 | 4.39% | 776,841 |
| Nov 4, 2025 | 50.38 | 51.63 | 49.96 | 50.15 | 50.15 | -0.46% | 1,336,277 |
| Nov 3, 2025 | 49.23 | 50.60 | 48.16 | 50.38 | 50.38 | 1.51% | 1,126,547 |
| Oct 31, 2025 | 48.50 | 51.48 | 47.47 | 49.63 | 49.63 | -3.63% | 1,903,760 |
| Oct 30, 2025 | 51.97 | 52.94 | 51.42 | 51.50 | 51.50 | -0.90% | 1,035,377 |
| Oct 29, 2025 | 53.77 | 53.77 | 51.58 | 51.97 | 51.97 | -3.35% | 855,037 |
| Oct 28, 2025 | 54.25 | 54.94 | 52.84 | 53.77 | 53.77 | -2.04% | 658,656 |
| Oct 27, 2025 | 54.31 | 55.11 | 54.07 | 54.89 | 54.89 | 2.37% | 646,079 |
| Oct 24, 2025 | 54.53 | 54.53 | 53.15 | 53.62 | 53.62 | -1.74% | 563,753 |
| Oct 23, 2025 | 53.66 | 54.64 | 53.42 | 54.57 | 54.57 | 2.46% | 534,178 |
| Oct 22, 2025 | 53.80 | 54.35 | 52.69 | 53.26 | 53.26 | -1.73% | 790,521 |
| Oct 21, 2025 | 52.39 | 54.75 | 52.26 | 54.20 | 54.20 | 3.18% | 598,962 |
| Oct 20, 2025 | 52.57 | 53.45 | 52.42 | 52.53 | 52.53 | 0.57% | 560,165 |
| Oct 17, 2025 | 50.99 | 52.56 | 50.93 | 52.23 | 52.23 | 2.73% | 628,714 |
| Oct 16, 2025 | 50.77 | 51.18 | 50.28 | 50.84 | 50.84 | -0.29% | 493,637 |
| Oct 15, 2025 | 52.45 | 52.87 | 50.89 | 50.99 | 50.99 | -0.82% | 445,425 |
| Oct 14, 2025 | 49.55 | 51.67 | 49.47 | 51.41 | 51.41 | 1.36% | 550,116 |
| Oct 13, 2025 | 50.05 | 50.94 | 49.67 | 50.72 | 50.72 | 3.59% | 470,520 |
| Oct 10, 2025 | 51.47 | 51.47 | 48.89 | 48.96 | 48.96 | -4.73% | 997,301 |
| Oct 9, 2025 | 53.13 | 53.13 | 51.12 | 51.39 | 51.39 | -3.38% | 533,986 |
| Oct 8, 2025 | 52.19 | 53.25 | 51.78 | 53.19 | 53.19 | 2.23% | 307,120 |
| Oct 7, 2025 | 53.65 | 53.78 | 51.89 | 52.03 | 52.03 | -2.66% | 447,792 |
| Oct 6, 2025 | 53.30 | 53.90 | 52.41 | 53.45 | 53.45 | 0.28% | 493,682 |
| Oct 3, 2025 | 53.79 | 54.28 | 53.15 | 53.30 | 53.30 | -0.74% | 727,391 |
| Oct 2, 2025 | 52.54 | 53.71 | 52.12 | 53.70 | 53.70 | 1.96% | 488,722 |
| Oct 1, 2025 | 52.57 | 53.29 | 52.02 | 52.67 | 52.67 | 0.71% | 545,077 |
| Sep 30, 2025 | 51.51 | 52.40 | 51.27 | 52.30 | 52.30 | 1.26% | 686,033 |
| Sep 29, 2025 | 53.08 | 53.10 | 51.29 | 51.65 | 51.65 | -1.88% | 555,884 |
| Sep 26, 2025 | 51.00 | 52.65 | 50.98 | 52.64 | 52.64 | 3.44% | 580,845 |
| Sep 25, 2025 | 53.31 | 53.67 | 50.44 | 50.89 | 50.89 | -5.25% | 755,900 |
| Sep 24, 2025 | 52.59 | 53.95 | 52.59 | 53.71 | 53.71 | 1.97% | 500,552 |
| Sep 23, 2025 | 53.05 | 54.04 | 52.61 | 52.67 | 52.67 | -0.70% | 392,216 |
| Sep 22, 2025 | 53.24 | 53.63 | 52.77 | 53.04 | 53.04 | -0.58% | 493,817 |
| Sep 19, 2025 | 54.47 | 54.47 | 53.21 | 53.35 | 53.35 | -1.92% | 1,652,770 |
| Sep 18, 2025 | 54.01 | 54.47 | 53.71 | 54.40 | 54.40 | 2.15% | 734,593 |
| Sep 17, 2025 | 54.18 | 55.34 | 53.14 | 53.25 | 53.25 | -1.21% | 912,491 |
| Sep 16, 2025 | 54.15 | 54.28 | 53.44 | 53.90 | 53.90 | -0.39% | 682,330 |
| Sep 15, 2025 | 54.70 | 54.98 | 53.74 | 54.11 | 54.11 | -0.92% | 772,372 |
| Sep 12, 2025 | 55.38 | 55.38 | 54.11 | 54.61 | 54.61 | -1.94% | 540,536 |
| Sep 11, 2025 | 55.20 | 55.90 | 54.90 | 55.69 | 55.69 | 1.22% | 645,217 |
| Sep 10, 2025 | 55.00 | 55.32 | 54.45 | 55.02 | 55.02 | -0.40% | 865,060 |
| Sep 9, 2025 | 56.22 | 56.22 | 55.09 | 55.24 | 55.24 | -2.32% | 512,432 |