COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	57.04	57.12	56.36	56.53	56.53	-1.60%	585,624
Oct 6, 2026	56.91	57.71	56.33	57.45	57.45	0.91%	692,444
Oct 5, 2026	56.97	57.51	56.32	56.93	56.93	-0.59%	580,728
Oct 2, 2026	57.94	57.94	56.86	57.27	57.27	-0.73%	486,403
Oct 1, 2026	57.27	58.07	57.03	57.69	57.69	0.49%	1,006,112
Sep 30, 2026	58.57	59.03	56.88	57.41	57.41	-1.59%	765,713
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