COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	55.65	55.86	54.41	55.22	55.22	-1.55%	1,319,595
Dec 18, 2025	56.66	57.73	55.89	56.09	56.09	-1.01%	459,198
Dec 17, 2025	56.51	57.10	55.84	56.66	56.66	0.16%	393,801
Dec 16, 2025	57.17	57.42	55.78	56.57	56.57	-0.82%	489,476
Dec 15, 2025	57.29	57.50	55.68	57.04	57.04	-0.24%	640,183
Dec 12, 2025	57.78	58.47	56.82	57.18	57.18	-0.17%	470,126
Dec 11, 2025	55.92	57.39	55.63	57.28	57.28	2.58%	489,129
Dec 10, 2025	54.03	55.97	54.03	55.84	55.84	3.71%	540,653
Dec 9, 2025	53.89	54.70	53.45	53.84	53.84	-0.44%	489,428
Dec 8, 2025	55.16	55.17	53.64	54.08	54.08	-1.87%	503,945
Dec 5, 2025	54.54	55.44	54.07	55.11	55.11	1.10%	493,577
Dec 4, 2025	54.82	55.50	54.21	54.51	54.51	-1.21%	437,871
Dec 3, 2025	54.48	55.85	54.45	55.18	55.18	0.99%	438,825
Dec 2, 2025	55.24	55.24	54.08	54.64	54.64	-1.25%	596,690
Dec 1, 2025	53.20	55.97	53.20	55.33	55.33	3.02%	626,172
Nov 28, 2025	53.92	54.52	53.54	53.71	53.71	-0.57%	418,440
Nov 26, 2025	53.85	54.87	53.77	54.02	54.02	-0.37%	574,842
Nov 25, 2025	52.74	54.64	52.67	54.22	54.22	3.65%	609,958
Nov 24, 2025	52.91	52.96	51.88	52.31	52.31	-1.95%	852,864
Nov 21, 2025	50.23	53.50	50.23	53.35	53.35	6.98%	644,687
Nov 20, 2025	49.96	50.75	49.57	49.87	49.87	-0.58%	628,674
Nov 19, 2025	50.83	50.90	49.96	50.16	49.86	-1.97%	508,828
Nov 18, 2025	50.93	51.75	50.51	51.17	50.86	-0.54%	512,924
Nov 17, 2025	53.62	53.62	51.30	51.45	51.14	-4.17%	656,784
Nov 14, 2025	54.31	54.57	53.44	53.69	53.37	-1.40%	731,128
Nov 13, 2025	52.91	54.76	52.83	54.45	54.12	2.62%	835,116
Nov 12, 2025	53.12	53.87	52.72	53.06	52.74	1.03%	428,557
Nov 11, 2025	51.25	52.88	51.12	52.52	52.21	2.86%	582,619
Nov 10, 2025	52.11	52.34	50.66	51.06	50.75	-1.18%	655,678
Nov 7, 2025	50.69	51.77	50.59	51.67	51.36	1.79%	463,330
Nov 6, 2025	51.86	52.49	50.28	50.76	50.46	-3.04%	738,598
Nov 5, 2025	50.26	52.95	49.93	52.35	52.04	4.39%	776,841
Nov 4, 2025	50.38	51.63	49.96	50.15	49.85	-0.46%	1,336,277
Nov 3, 2025	49.23	50.60	48.16	50.38	50.08	1.51%	1,126,547
Oct 31, 2025	48.50	51.48	47.47	49.63	49.33	-3.63%	1,903,760
Oct 30, 2025	51.97	52.94	51.42	51.50	51.19	-0.90%	1,035,377
Oct 29, 2025	53.77	53.77	51.58	51.97	51.66	-3.35%	855,037
Oct 28, 2025	54.25	54.94	52.84	53.77	53.45	-2.04%	658,656
Oct 27, 2025	54.31	55.11	54.07	54.89	54.56	2.37%	646,079
Oct 24, 2025	54.53	54.53	53.15	53.62	53.30	-1.74%	563,753
Oct 23, 2025	53.66	54.64	53.42	54.57	54.24	2.46%	534,178
Oct 22, 2025	53.80	54.35	52.69	53.26	52.94	-1.73%	790,521
Oct 21, 2025	52.39	54.75	52.26	54.20	53.88	3.18%	598,962
Oct 20, 2025	52.57	53.45	52.42	52.53	52.22	0.57%	560,165
Oct 17, 2025	50.99	52.56	50.93	52.23	51.92	2.73%	628,714
Oct 16, 2025	50.77	51.18	50.28	50.84	50.54	-0.29%	493,637
Oct 15, 2025	52.45	52.87	50.89	50.99	50.69	-0.82%	445,425
Oct 14, 2025	49.55	51.67	49.47	51.41	51.10	1.36%	550,116
Oct 13, 2025	50.05	50.94	49.67	50.72	50.42	3.59%	470,520
Oct 10, 2025	51.47	51.47	48.89	48.96	48.67	-4.73%	997,301