Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
53.18
+1.15 (2.21%)
Oct 8, 2025, 4:00 PM EDT - Market closed
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 56.60 | 56.97 | 55.06 | 56.55 | 56.55 | 0.09% | 813,366 |
| Sep 5, 2025 | 57.43 | 58.48 | 56.17 | 56.50 | 56.50 | -1.77% | 734,525 |
| Sep 4, 2025 | 56.32 | 57.58 | 56.32 | 57.52 | 57.52 | 1.59% | 752,504 |
| Sep 3, 2025 | 56.37 | 57.35 | 55.94 | 56.62 | 56.62 | 0.44% | 945,720 |
| Sep 2, 2025 | 55.31 | 56.62 | 55.31 | 56.37 | 56.37 | 1.17% | 970,621 |
| Aug 29, 2025 | 54.93 | 56.27 | 54.88 | 55.72 | 55.72 | 1.24% | 865,135 |
| Aug 28, 2025 | 55.51 | 55.68 | 54.42 | 55.04 | 55.04 | -0.25% | 737,850 |
| Aug 27, 2025 | 54.69 | 55.22 | 53.83 | 55.18 | 55.18 | 1.17% | 753,159 |
| Aug 26, 2025 | 55.47 | 56.04 | 54.18 | 54.54 | 54.54 | -1.55% | 660,242 |
| Aug 25, 2025 | 56.41 | 56.75 | 55.24 | 55.40 | 55.40 | -1.98% | 472,563 |
| Aug 22, 2025 | 54.06 | 56.94 | 53.83 | 56.52 | 56.52 | 5.53% | 653,556 |
| Aug 21, 2025 | 53.24 | 53.82 | 52.95 | 53.56 | 53.56 | -0.83% | 571,817 |
| Aug 20, 2025 | 54.32 | 54.98 | 53.55 | 54.01 | 53.71 | -0.81% | 800,215 |
| Aug 19, 2025 | 54.00 | 54.75 | 53.64 | 54.45 | 54.15 | 1.19% | 687,835 |
| Aug 18, 2025 | 53.48 | 54.26 | 53.33 | 53.81 | 53.51 | 0.67% | 611,094 |
| Aug 15, 2025 | 53.28 | 53.69 | 52.97 | 53.45 | 53.15 | 1.38% | 684,854 |
| Aug 14, 2025 | 51.78 | 52.91 | 51.25 | 52.72 | 52.43 | -0.66% | 708,961 |
| Aug 13, 2025 | 50.88 | 53.13 | 50.88 | 53.07 | 52.77 | 4.92% | 586,991 |
| Aug 12, 2025 | 49.65 | 50.64 | 49.52 | 50.58 | 50.30 | 2.35% | 550,735 |
| Aug 11, 2025 | 50.78 | 51.04 | 49.32 | 49.42 | 49.15 | -2.52% | 631,085 |
| Aug 8, 2025 | 50.84 | 50.99 | 50.00 | 50.70 | 50.42 | -0.53% | 677,666 |
| Aug 7, 2025 | 52.24 | 52.41 | 50.85 | 50.97 | 50.69 | -1.68% | 670,538 |
| Aug 6, 2025 | 52.47 | 53.00 | 51.69 | 51.84 | 51.55 | -0.86% | 668,989 |
| Aug 5, 2025 | 51.26 | 52.66 | 51.13 | 52.29 | 52.00 | 2.37% | 794,062 |
| Aug 4, 2025 | 49.92 | 51.09 | 49.38 | 51.08 | 50.80 | 3.61% | 1,135,832 |
| Aug 1, 2025 | 49.96 | 52.14 | 48.11 | 49.30 | 49.03 | -12.85% | 2,604,900 |
| Jul 31, 2025 | 57.75 | 57.95 | 56.33 | 56.57 | 56.26 | -3.13% | 856,377 |
| Jul 30, 2025 | 59.64 | 59.96 | 58.04 | 58.40 | 58.08 | -1.58% | 662,931 |
| Jul 29, 2025 | 60.18 | 60.34 | 58.86 | 59.34 | 59.01 | -1.71% | 789,234 |