COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	56.81	57.64	56.62	57.22	-	0.72%	181,505
Sep 1, 2026	56.80	57.67	56.24	56.81	56.81	-1.03%	579,354
Aug 31, 2026	57.81	57.82	56.76	57.40	57.40	-1.05%	736,438
Aug 28, 2026	57.34	58.40	57.09	58.01	58.01	2.06%	492,260
Aug 27, 2026	57.69	58.27	56.24	56.84	56.84	-2.27%	505,596
Aug 26, 2026	59.34	59.99	58.07	58.16	58.16	-1.32%	584,616
Aug 25, 2026	59.61	60.08	58.33	58.94	58.94	-1.90%	759,149
Aug 24, 2026	60.66	61.14	59.90	60.08	60.08	-0.41%	759,458
Aug 21, 2026	59.98	60.82	59.98	60.33	60.33	1.50%	635,893
Aug 20, 2026	59.95	60.45	59.19	59.44	59.44	-0.96%	1,136,466
Aug 19, 2026	58.47	60.33	58.47	60.32	60.02	4.19%	1,045,733
Aug 18, 2026	57.57	58.43	57.31	57.89	57.60	1.40%	700,541
Aug 17, 2026	56.83	57.23	56.00	57.09	56.81	-0.57%	519,452
Aug 14, 2026	58.00	58.00	56.61	57.42	57.13	-0.64%	381,973
Aug 13, 2026	56.87	57.86	56.45	57.79	57.50	2.65%	710,919
Aug 12, 2026	56.00	56.69	55.70	56.30	56.02	-0.04%	673,526
Aug 11, 2026	56.76	57.59	56.08	56.32	56.04	-1.23%	662,716
Aug 10, 2026	57.50	57.73	56.60	57.02	56.74	-0.59%	693,007
Aug 7, 2026	57.28	57.58	56.35	57.36	57.07	0.14%	524,111
Aug 6, 2026	57.29	58.17	56.85	57.28	57.00	0.14%	779,317
Aug 5, 2026	57.51	58.63	57.07	57.20	56.92	-0.68%	935,309
Aug 4, 2026	58.44	58.72	57.31	57.59	57.30	-1.81%	1,313,502
Aug 3, 2026	60.29	61.23	58.14	58.65	58.36	-1.23%	884,710
Jul 31, 2026	61.79	61.88	58.48	59.38	59.08	-5.43%	1,320,485
Jul 30, 2026	63.48	63.93	62.08	62.79	62.48	-1.21%	854,446
Jul 29, 2026	63.74	64.00	62.41	63.56	63.24	-1.41%	487,438
Jul 28, 2026	64.16	65.07	64.15	64.47	64.15	1.59%	445,571
Jul 27, 2026	63.40	63.94	62.00	63.46	63.14	1.83%	719,252
Jul 24, 2026	61.30	62.87	61.02	62.32	62.01	0.96%	416,323
Jul 23, 2026	62.52	62.96	60.65	61.73	61.42	-2.74%	765,976
Jul 22, 2026	63.29	64.89	63.29	63.47	63.15	0.41%	557,865
Jul 21, 2026	61.81	63.34	61.71	63.21	62.90	2.96%	578,130
Jul 20, 2026	63.42	63.86	60.93	61.39	61.08	-3.32%	899,708
Jul 17, 2026	64.35	65.40	63.17	63.50	63.18	-1.29%	443,773
Jul 16, 2026	63.67	64.96	63.67	64.33	64.01	1.68%	464,795
Jul 15, 2026	62.45	64.88	62.45	63.27	62.96	0.91%	468,064
Jul 14, 2026	64.09	64.16	61.91	62.70	62.39	-1.60%	398,486
Jul 13, 2026	63.64	64.53	63.42	63.72	63.40	1.19%	425,431
Jul 10, 2026	63.90	64.71	62.90	62.97	62.66	-1.01%	439,118
Jul 9, 2026	62.48	64.36	62.17	63.61	63.29	1.56%	435,782
Jul 8, 2026	63.48	63.49	61.84	62.63	62.32	-2.19%	439,998
Jul 7, 2026	63.61	64.66	63.08	64.03	63.71	1.15%	356,206
Jul 6, 2026	63.36	63.70	61.57	63.30	62.99	-0.03%	442,417
Jul 2, 2026	63.75	64.81	62.79	63.32	63.01	-0.58%	515,072
Jul 1, 2026	62.12	63.75	61.32	63.69	63.37	3.02%	411,079
Jun 30, 2026	61.08	62.39	60.39	61.82	61.51	0.29%	468,421
Jun 29, 2026	64.15	64.16	61.24	61.64	61.33	-4.45%	606,129
Jun 26, 2026	63.86	64.81	63.58	64.51	64.19	1.02%	804,859
Jun 25, 2026	64.22	65.34	62.64	63.86	63.54	-1.01%	668,413
Jun 24, 2026	64.50	65.48	64.04	64.51	64.19	0.88%	454,276