NASDAQ : CLBK
Columbia Financial, Inc. — Price history
Financials · Banks - Regional · United States
Last price 10.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Columbia Financial, Inc. (CLBK) closed at 11.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.75 | 11.07 | 10.55 | 11.04 | 5,891,802 | +2.89% |
| 2026-10-29 | 10.76 | 10.85 | 10.69 | 10.73 | 1,762,107 | +0.56% |
| 2026-10-28 | 10.87 | 10.935 | 10.535 | 10.67 | 2,896,670 | -1.66% |
| 2026-10-27 | 10.89 | 10.995 | 10.8 | 10.85 | 1,853,034 | -0.37% |
| 2026-10-26 | 10.83 | 11.07 | 10.83 | 10.89 | 2,720,300 | +0.37% |
| 2026-10-23 | 10.83 | 10.915 | 10.79 | 10.85 | 2,145,490 | -0.09% |
| 2026-10-22 | 10.63 | 10.88 | 10.57 | 10.86 | 2,675,130 | +2.16% |
| 2026-10-21 | 10.65 | 10.755 | 10.55 | 10.63 | 3,634,903 | -0.19% |
| 2026-10-20 | 10.55 | 10.791 | 10.55 | 10.65 | 2,434,372 | +0.76% |
| 2026-10-19 | 10.63 | 10.75 | 10.545 | 10.57 | 2,521,444 | -0.94% |
| 2026-10-16 | 10.84 | 10.93 | 10.61 | 10.67 | 3,550,543 | -1.39% |
| 2026-10-15 | 10.87 | 11.015 | 10.795 | 10.82 | 2,929,904 | -0.18% |
| 2026-10-14 | 10.75 | 10.88 | 10.7 | 10.84 | 4,518,190 | -0.28% |
| 2026-10-13 | 10.86 | 10.94 | 10.78 | 10.87 | 2,242,717 | +0.09% |
| 2026-10-12 | 10.78 | 10.895 | 10.77 | 10.86 | 2,650,231 | +0.56% |
| 2026-10-09 | 10.96 | 11.02 | 10.77 | 10.8 | 2,766,016 | -1.91% |
| 2026-10-08 | 10.76 | 11.065 | 10.65 | 11.01 | 3,441,100 | +1.94% |
| 2026-10-07 | 11.01 | 11.08 | 10.79 | 10.8 | 4,242,608 | -2.96% |
| 2026-10-06 | 11.39 | 11.391 | 11.055 | 11.13 | 3,506,592 | -1.77% |
| 2026-10-05 | 11.39 | 11.48 | 11.23 | 11.33 | 2,523,575 | -0.70% |
| 2026-10-02 | 11.29 | 11.445 | 11.21 | 11.41 | 3,969,935 | +2.24% |
| 2026-10-01 | 11.01 | 11.25 | 10.845 | 11.16 | 4,794,700 | +0.90% |
| 2026-09-30 | 10.89 | 11.08 | 10.86 | 11.06 | 4,013,182 | +1.65% |
| 2026-09-29 | 10.91 | 11.005 | 10.75 | 10.88 | 4,652,780 | -0.18% |
| 2026-09-28 | 11.29 | 11.33 | 10.9 | 10.9 | 2,979,563 | -3.80% |
| 2026-09-25 | 11.3 | 11.38 | 11.22 | 11.33 | 2,380,048 | +0.62% |
| 2026-09-24 | 11.21 | 11.29 | 11.165 | 11.26 | 2,810,660 | +0.72% |
| 2026-09-23 | 11.4 | 11.41 | 11.16 | 11.18 | 3,651,883 | -1.76% |
| 2026-09-22 | 11.65 | 11.68 | 11.34 | 11.38 | 7,631,885 | -1.90% |
| 2026-09-21 | 11.6 | 11.79 | 11.57 | 11.6 | 6,544,379 | +0.17% |
| 2026-09-18 | 11.55 | 11.63 | 11.45 | 11.58 | 17,620,568 | +0.26% |
| 2026-09-17 | 11.6 | 11.65 | 11.535 | 11.55 | 6,346,878 | +0.79% |
| 2026-09-16 | 11.53 | 11.66 | 11.33 | 11.46 | 6,648,141 | -0.61% |
| 2026-09-15 | 11.4 | 11.54 | 11.34 | 11.53 | 3,669,025 | +1.14% |
| 2026-09-14 | 11.57 | 11.635 | 11.37 | 11.4 | 3,027,551 | -1.13% |
| 2026-09-11 | 11.62 | 11.63 | 11.41 | 11.53 | 3,729,406 | -0.09% |
| 2026-09-10 | 11.45 | 11.58 | 11.35 | 11.54 | 3,834,071 | +0.52% |
| 2026-09-09 | 11.57 | 11.67 | 11.455 | 11.48 | 3,657,161 | -1.29% |
| 2026-09-08 | 11.66 | 11.745 | 11.54 | 11.63 | 3,064,468 | -0.60% |
| 2026-09-04 | 11.62 | 11.77 | 11.615 | 11.7 | 2,098,453 | +0.00% |
| 2026-09-03 | 11.7 | 11.8 | 11.595 | 11.7 | 3,410,133 | +0.43% |
| 2026-09-02 | 11.53 | 11.7 | 11.45 | 11.65 | 3,059,311 | +1.30% |
| 2026-09-01 | 11.53 | 11.7 | 11.42 | 11.5 | 3,040,188 | -1.03% |
| 2026-08-31 | 11.6 | 11.67 | 11.47 | 11.62 | 3,223,682 | +0.52% |
| 2026-08-28 | 11.74 | 11.78 | 11.55 | 11.56 | 2,552,451 | -1.53% |
| 2026-08-27 | 11.53 | 11.77 | 11.37 | 11.74 | 3,022,683 | +1.03% |
| 2026-08-26 | 11.67 | 11.695 | 11.48 | 11.62 | 2,599,699 | -0.30% |
| 2026-08-25 | 11.84 | 11.84 | 11.65 | 11.655 | 2,423,422 | -1.15% |
| 2026-08-24 | 11.8 | 11.83 | 11.712 | 11.79 | 3,356,930 | +0.00% |
| 2026-08-21 | 11.8 | 11.865 | 11.66 | 11.79 | 2,961,887 | +0.26% |
| 2026-08-20 | 11.61 | 11.78 | 11.605 | 11.76 | 2,577,559 | +0.60% |
| 2026-08-19 | 11.82 | 11.86 | 11.555 | 11.69 | 3,200,790 | -1.10% |
| 2026-08-18 | 11.66 | 11.84 | 11.62 | 11.82 | 4,242,965 | +1.20% |
| 2026-08-17 | 11.88 | 12 | 11.58 | 11.68 | 5,272,163 | -0.93% |
| 2026-08-14 | 11.71 | 11.8 | 11.62 | 11.79 | 4,167,808 | +0.68% |
| 2026-08-13 | 11.555 | 11.84 | 11.48 | 11.71 | 6,475,140 | +0.52% |
| 2026-08-12 | 11.05 | 11.69 | 11.04 | 11.65 | 12,415,019 | +5.53% |
| 2026-08-11 | 10.91 | 11.11 | 10.81 | 11.09 | 11,007,886 | +2.59% |
| 2026-08-10 | 10.79 | 10.89 | 10.76 | 10.81 | 3,805,529 | -0.28% |
| 2026-08-07 | 10.83 | 10.9 | 10.81 | 10.84 | 4,665,498 | +0.00% |
| 2026-08-06 | 10.82 | 10.85 | 10.74 | 10.84 | 4,342,238 | +0.65% |
| 2026-08-05 | 10.74 | 10.825 | 10.63 | 10.77 | 3,674,364 | +0.28% |
| 2026-08-04 | 10.6 | 10.79 | 10.51 | 10.74 | 5,843,318 | +0.94% |
| 2026-08-03 | 10.888 | 10.888 | 10.6 | 10.64 | 5,699,005 | -1.57% |
| 2026-07-31 | 10.93 | 10.95 | 10.73 | 10.81 | 5,070,913 | -1.28% |
| 2026-07-30 | 10.89 | 10.975 | 10.89 | 10.95 | 5,152,893 | +0.37% |
| 2026-07-29 | 10.96 | 10.98 | 10.85 | 10.91 | 4,129,642 | -0.73% |
| 2026-07-28 | 10.88 | 10.99 | 10.83 | 10.99 | 7,327,318 | +1.29% |
| 2026-07-27 | 10.84 | 10.94 | 10.79 | 10.85 | 6,553,933 | -0.28% |
| 2026-07-24 | 11 | 11 | 10.76 | 10.88 | 8,197,203 | -1.18% |
| 2026-07-23 | 10.97 | 11.03 | 10.75 | 11.01 | 9,987,953 | +0.64% |
| 2026-07-22 | 11 | 11.08 | 10.92 | 10.94 | 15,215,230 | -1.26% |
| 2026-07-21 | 10.75 | 11.08 | 10.7 | 11.08 | 57,510,099 | -0.51% |
| 2026-07-20 | 10.773 | 11.741 | 10.764 | 11.136 | 36,890,537 | +4.61% |
| 2026-07-17 | 10.386 | 10.95 | 10.209 | 10.645 | 16,440,622 | +2.05% |
| 2026-07-16 | 10 | 10.477 | 9.98 | 10.432 | 1,927,945 | +4.32% |
| 2026-07-15 | 9.723 | 10.018 | 9.63 | 10 | 932,745 | +2.90% |
| 2026-07-14 | 9.677 | 9.773 | 9.636 | 9.718 | 946,737 | +0.42% |
| 2026-07-13 | 9.314 | 9.73 | 9.301 | 9.677 | 932,168 | +0.19% |
| 2026-07-10 | 9.627 | 9.7 | 9.545 | 9.659 | 765,639 | +0.38% |
| 2026-07-09 | 9.445 | 9.695 | 9.445 | 9.623 | 659,210 | +1.88% |
| 2026-07-08 | 9.755 | 9.755 | 9.382 | 9.445 | 833,630 | -3.19% |
| 2026-07-07 | 9.682 | 9.786 | 9.655 | 9.757 | 1,135,926 | +0.26% |
| 2026-07-06 | 9.6 | 9.8 | 9.6 | 9.732 | 887,213 | +1.13% |
| 2026-07-02 | 9.682 | 9.766 | 9.568 | 9.623 | 1,348,164 | -0.47% |
| 2026-07-01 | 9.65 | 9.814 | 9.632 | 9.668 | 865,634 | +0.24% |
| 2026-06-30 | 9.559 | 9.686 | 9.475 | 9.645 | 827,701 | +0.90% |
| 2026-06-29 | 9.491 | 9.577 | 9.345 | 9.559 | 949,812 | +0.81% |
| 2026-06-26 | 9.173 | 9.541 | 9.173 | 9.482 | 1,966,698 | +3.88% |
| 2026-06-25 | 9.005 | 9.127 | 9.005 | 9.127 | 1,024,311 | +1.16% |
| 2026-06-24 | 9.055 | 9.086 | 8.916 | 9.023 | 1,298,871 | +0.15% |
| 2026-06-23 | 8.991 | 9.036 | 8.891 | 9.009 | 877,738 | +0.20% |
| 2026-06-22 | 9.1 | 9.177 | 8.973 | 8.991 | 879,131 | -1.25% |
| 2026-06-18 | 9.114 | 9.155 | 9.03 | 9.105 | 1,808,549 | +0.96% |
| 2026-06-17 | 9.205 | 9.327 | 8.986 | 9.018 | 955,246 | -2.02% |
| 2026-06-16 | 9.218 | 9.3 | 9.155 | 9.205 | 678,471 | +0.65% |
| 2026-06-15 | 9.45 | 9.459 | 9.082 | 9.145 | 1,326,745 | -2.80% |
| 2026-06-12 | 9.459 | 9.5 | 9.4 | 9.409 | 595,027 | -0.14% |
| 2026-06-11 | 9.523 | 9.525 | 9.364 | 9.423 | 711,746 | -0.19% |
| 2026-06-10 | 9.545 | 9.634 | 9.427 | 9.441 | 786,634 | -0.81% |
| 2026-06-09 | 9.473 | 9.6 | 9.414 | 9.518 | 872,821 | +0.92% |
| 2026-06-08 | 9.241 | 9.457 | 9.241 | 9.432 | 940,852 | +2.37% |
| 2026-06-05 | 9.205 | 9.25 | 9.15 | 9.214 | 663,418 | +0.10% |
| 2026-06-04 | 9.086 | 9.241 | 9.086 | 9.205 | 822,390 | +2.12% |
| 2026-06-03 | 9.223 | 9.268 | 9 | 9.014 | 633,650 | -2.46% |
| 2026-06-02 | 9.036 | 9.257 | 9.027 | 9.241 | 699,778 | +2.16% |
| 2026-06-01 | 9.095 | 9.109 | 8.95 | 9.045 | 720,491 | -1.14% |
| 2026-05-29 | 9.118 | 9.232 | 9.118 | 9.15 | 770,352 | +0.40% |
| 2026-05-28 | 9.068 | 9.136 | 9.014 | 9.114 | 809,963 | +0.35% |
| 2026-05-27 | 9.268 | 9.35 | 9.073 | 9.082 | 998,888 | -2.01% |
| 2026-05-26 | 9.277 | 9.405 | 9.209 | 9.268 | 862,422 | +0.15% |
| 2026-05-22 | 9.241 | 9.291 | 9.147 | 9.255 | 934,573 | +0.64% |
| 2026-05-21 | 9.155 | 9.205 | 9.061 | 9.195 | 993,333 | +0.20% |
| 2026-05-20 | 8.914 | 9.2 | 8.875 | 9.177 | 1,610,312 | +2.96% |
| 2026-05-19 | 9.009 | 9.068 | 8.882 | 8.914 | 1,024,124 | -1.11% |
| 2026-05-18 | 8.895 | 9.018 | 8.889 | 9.014 | 918,398 | +1.33% |
| 2026-05-15 | 8.932 | 8.936 | 8.818 | 8.895 | 923,058 | -0.66% |
| 2026-05-14 | 8.818 | 8.964 | 8.818 | 8.955 | 1,065,765 | +2.07% |
| 2026-05-13 | 8.668 | 8.805 | 8.632 | 8.773 | 915,490 | +0.47% |
| 2026-05-12 | 8.841 | 8.884 | 8.664 | 8.732 | 877,164 | -1.18% |