Columbia Financial Inc. (CLBK)
NASDAQ: CLBK
· Real-Time Price · USD
14.61
-0.21 (-1.42%)
At close: Aug 15, 2025, 1:21 PM
CLBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.89 | 14.92 | 14.74 | 14.82 | 14.82 | -1.92% | 95,544 |
| Aug 13, 2025 | 14.88 | 15.14 | 14.88 | 15.11 | 15.11 | 2.23% | 101,500 |
| Aug 12, 2025 | 14.41 | 14.80 | 14.41 | 14.78 | 14.78 | 3.36% | 90,120 |
| Aug 11, 2025 | 14.38 | 14.38 | 14.23 | 14.30 | 14.30 | -0.21% | 74,122 |
| Aug 8, 2025 | 14.21 | 14.39 | 13.98 | 14.33 | 14.33 | 1.49% | 85,500 |
| Aug 7, 2025 | 14.31 | 14.31 | 14.03 | 14.12 | 14.12 | -0.98% | 108,117 |
| Aug 6, 2025 | 14.30 | 14.42 | 14.26 | 14.26 | 14.26 | -0.49% | 83,000 |
| Aug 5, 2025 | 14.27 | 14.35 | 14.05 | 14.33 | 14.33 | 0.35% | 150,906 |
| Aug 4, 2025 | 13.99 | 14.47 | 13.89 | 14.28 | 14.28 | 2.00% | 132,500 |
| Aug 1, 2025 | 14.23 | 14.35 | 14.00 | 14.00 | 14.00 | -2.71% | 255,300 |
| Jul 31, 2025 | 13.90 | 14.68 | 13.90 | 14.39 | 14.39 | 3.23% | 179,414 |
| Jul 30, 2025 | 14.40 | 14.40 | 13.89 | 13.94 | 13.94 | -0.57% | 135,500 |
| Jul 29, 2025 | 14.24 | 14.35 | 13.99 | 14.02 | 14.02 | -0.78% | 112,948 |
| Jul 28, 2025 | 14.09 | 14.38 | 13.89 | 14.13 | 14.13 | 0.43% | 90,134 |
| Jul 25, 2025 | 14.29 | 14.57 | 14.04 | 14.07 | 14.07 | -1.95% | 118,000 |
| Jul 24, 2025 | 14.61 | 14.71 | 14.35 | 14.35 | 14.35 | -2.58% | 90,800 |
| Jul 23, 2025 | 14.81 | 14.87 | 14.59 | 14.73 | 14.73 | 0.20% | 80,626 |
| Jul 22, 2025 | 14.92 | 15.06 | 14.70 | 14.70 | 14.70 | -1.67% | 82,319 |
| Jul 21, 2025 | 14.96 | 15.23 | 14.92 | 14.95 | 14.95 | 0.13% | 71,900 |
| Jul 18, 2025 | 15.19 | 15.28 | 14.88 | 14.93 | 14.93 | -1.06% | 77,649 |