Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
57.41
-0.93 (-1.59%)
At close: Sep 30, 2026, 4:00 PM EDT
56.43
-0.98 (-1.71%)
Pre-market: Oct 1, 2026, 4:38 AM EDT
COLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 58.57 | 59.03 | 56.88 | 57.41 | 57.41 | -1.59% | 765,711 |
| Sep 29, 2026 | 58.69 | 58.69 | 57.66 | 58.34 | 58.34 | -0.60% | 550,396 |
| Sep 28, 2026 | 57.54 | 59.00 | 56.45 | 58.69 | 58.69 | 1.89% | 736,938 |
| Sep 25, 2026 | 56.85 | 57.86 | 56.40 | 57.60 | 57.60 | 1.11% | 548,039 |
| Sep 24, 2026 | 57.17 | 57.49 | 56.32 | 56.97 | 56.97 | 0.33% | 570,058 |
| Sep 23, 2026 | 58.46 | 58.46 | 56.71 | 56.78 | 56.78 | -2.82% | 534,830 |
| Sep 22, 2026 | 57.93 | 58.79 | 57.04 | 58.43 | 58.43 | 3.00% | 539,749 |
| Sep 21, 2026 | 56.74 | 56.87 | 55.67 | 56.73 | 56.73 | -0.19% | 748,279 |
| Sep 18, 2026 | 56.74 | 57.18 | 56.01 | 56.84 | 56.84 | -0.37% | 1,504,422 |
| Sep 17, 2026 | 57.65 | 57.95 | 56.51 | 57.05 | 57.05 | -0.07% | 723,945 |
| Sep 16, 2026 | 56.60 | 57.93 | 56.33 | 57.09 | 57.09 | 1.06% | 533,995 |
| Sep 15, 2026 | 57.59 | 57.59 | 56.18 | 56.49 | 56.49 | -2.05% | 961,247 |
| Sep 14, 2026 | 56.52 | 57.78 | 55.97 | 57.67 | 57.67 | 1.32% | 662,137 |
| Sep 11, 2026 | 56.51 | 57.32 | 56.42 | 56.92 | 56.92 | 0.89% | 529,424 |
| Sep 10, 2026 | 55.54 | 56.53 | 55.01 | 56.42 | 56.42 | 0.64% | 592,726 |
| Sep 9, 2026 | 57.65 | 57.69 | 56.06 | 56.06 | 56.06 | -2.86% | 709,218 |
| Sep 8, 2026 | 57.60 | 57.96 | 57.01 | 57.71 | 57.71 | -0.02% | 612,638 |
| Sep 4, 2026 | 57.17 | 58.13 | 56.94 | 57.72 | 57.72 | -0.12% | 461,482 |
| Sep 3, 2026 | 57.25 | 58.14 | 56.56 | 57.79 | 57.79 | 1.64% | 547,695 |
| Sep 2, 2026 | 56.81 | 57.64 | 56.50 | 56.86 | 56.86 | 0.09% | 577,889 |
| Sep 1, 2026 | 56.80 | 57.67 | 56.24 | 56.81 | 56.81 | -1.03% | 597,018 |
| Aug 31, 2026 | 57.81 | 57.82 | 56.76 | 57.40 | 57.40 | -1.05% | 736,450 |
| Aug 28, 2026 | 57.34 | 58.40 | 57.09 | 58.01 | 58.01 | 2.06% | 492,262 |
| Aug 27, 2026 | 57.69 | 58.27 | 56.24 | 56.84 | 56.84 | -2.27% | 519,735 |
| Aug 26, 2026 | 59.34 | 59.99 | 58.07 | 58.16 | 58.16 | -1.32% | 584,625 |
| Aug 25, 2026 | 59.61 | 60.08 | 58.33 | 58.94 | 58.94 | -1.90% | 759,150 |
| Aug 24, 2026 | 60.66 | 61.14 | 59.90 | 60.08 | 60.08 | -0.41% | 759,459 |
| Aug 21, 2026 | 59.98 | 60.82 | 59.98 | 60.33 | 60.33 | 1.50% | 636,079 |
| Aug 20, 2026 | 59.95 | 60.45 | 59.19 | 59.44 | 59.44 | -0.96% | 1,136,467 |
| 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 |