COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	52.11	52.34	51.35	51.47	-	-0.39%	56,081
Nov 7, 2025	50.69	51.77	50.59	51.67	51.67	1.79%	463,330
Nov 6, 2025	51.86	52.49	50.28	50.76	50.76	-3.04%	738,598
Nov 5, 2025	50.26	52.95	49.93	52.35	52.35	4.39%	776,789
Nov 4, 2025	50.38	51.63	49.96	50.15	50.15	-0.46%	1,336,277
Nov 3, 2025	49.23	50.60	48.16	50.38	50.38	1.51%	1,126,547
Oct 31, 2025	48.50	51.48	47.47	49.63	49.63	-3.63%	1,903,760
Oct 30, 2025	51.97	52.94	51.42	51.50	51.50	-0.90%	1,035,377
Oct 29, 2025	53.77	53.77	51.58	51.97	51.97	-3.35%	855,037
Oct 28, 2025	54.25	54.94	52.84	53.77	53.77	-2.04%	658,656
Oct 27, 2025	54.31	55.11	54.07	54.89	54.89	2.37%	646,079
Oct 24, 2025	54.53	54.53	53.15	53.62	53.62	-1.74%	563,753
Oct 23, 2025	53.66	54.64	53.42	54.57	54.57	2.46%	534,178
Oct 22, 2025	53.80	54.35	52.69	53.26	53.26	-1.73%	790,521
Oct 21, 2025	52.39	54.75	52.26	54.20	54.20	3.18%	598,962
Oct 20, 2025	52.57	53.45	52.42	52.53	52.53	0.57%	560,165
Oct 17, 2025	50.99	52.56	50.93	52.23	52.23	2.73%	628,714
Oct 16, 2025	50.77	51.18	50.28	50.84	50.84	-0.29%	493,637
Oct 15, 2025	52.45	52.87	50.89	50.99	50.99	-0.82%	445,425
Oct 14, 2025	49.55	51.67	49.47	51.41	51.41	1.36%	550,116
Oct 13, 2025	50.05	50.94	49.67	50.72	50.72	3.59%	470,520
Oct 10, 2025	51.47	51.47	48.89	48.96	48.96	-4.73%	997,301
Oct 9, 2025	53.13	53.13	51.12	51.39	51.39	-3.38%	533,986
Oct 8, 2025	52.19	53.25	51.78	53.19	53.19	2.23%	307,120
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