Columbia Financial Inc. (CLBK)
15.26
-0.22 (-1.42%)
At close: Mar 28, 2025, 2:27 PM
CLBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 15.18 | 15.53 | 15.01 | 15.48 | 0.26 | 1.71% | 88,161 |
| Mar 26, 2025 | 15.13 | 15.35 | 15.13 | 15.22 | 0.07 | 0.46% | 62,232 |
| Mar 25, 2025 | 15.30 | 15.40 | 15.15 | 15.15 | -0.22 | -1.43% | 100,300 |
| Mar 24, 2025 | 15.26 | 15.49 | 15.23 | 15.37 | 0.36 | 2.40% | 86,042 |
| Mar 21, 2025 | 15.11 | 15.20 | 14.93 | 15.01 | -0.14 | -0.92% | 386,447 |
| Mar 20, 2025 | 15.37 | 15.47 | 15.12 | 15.15 | -0.25 | -1.62% | 62,029 |
| Mar 19, 2025 | 15.20 | 15.48 | 15.10 | 15.40 | 0.11 | 0.72% | 95,437 |
| Mar 18, 2025 | 15.22 | 15.32 | 15.11 | 15.29 | -0.01 | -0.07% | 97,200 |
| Mar 17, 2025 | 15.27 | 15.57 | 15.11 | 15.30 | 0.10 | 0.66% | 90,000 |
| Mar 14, 2025 | 15.25 | 15.26 | 15.07 | 15.20 | 0.14 | 0.93% | 65,737 |
| Mar 13, 2025 | 15.08 | 15.29 | 15.01 | 15.06 | -0.02 | -0.13% | 89,709 |
| Mar 12, 2025 | 15.10 | 15.11 | 14.86 | 15.08 | 0.07 | 0.47% | 100,627 |
| Mar 11, 2025 | 15.83 | 16.03 | 15.01 | 15.01 | -0.32 | -2.09% | 138,900 |
| Mar 10, 2025 | 16.19 | 16.57 | 15.29 | 15.33 | -0.50 | -3.16% | 149,606 |
| Mar 7, 2025 | 15.65 | 15.86 | 15.49 | 15.83 | 0.12 | 0.76% | 81,009 |
| Mar 6, 2025 | 15.45 | 15.76 | 15.40 | 15.71 | 0.06 | 0.38% | 76,932 |
| Mar 5, 2025 | 15.66 | 15.78 | 15.34 | 15.65 | 0.00 | 0.00% | 123,036 |
| Mar 4, 2025 | 16.08 | 16.19 | 15.61 | 15.65 | -0.58 | -3.57% | 135,000 |
| Mar 3, 2025 | 15.86 | 16.30 | 15.86 | 16.23 | 0.36 | 2.27% | 130,515 |
| Feb 28, 2025 | 15.70 | 15.89 | 15.55 | 15.87 | 0.29 | 1.86% | 113,505 |
| Feb 27, 2025 | 15.53 | 15.64 | 15.42 | 15.58 | 0.02 | 0.13% | 71,000 |
| Feb 26, 2025 | 15.48 | 16.39 | 15.32 | 15.56 | 0.04 | 0.26% | 84,700 |
| Feb 25, 2025 | 15.28 | 15.65 | 15.08 | 15.52 | 0.36 | 2.37% | 77,022 |
| Feb 24, 2025 | 15.56 | 15.56 | 15.13 | 15.16 | -0.22 | -1.43% | 132,900 |
| Feb 21, 2025 | 16.11 | 16.48 | 15.34 | 15.38 | -0.24 | -1.54% | 131,123 |
| Feb 20, 2025 | 15.69 | 15.77 | 15.45 | 15.62 | -0.15 | -0.95% | 103,400 |
| Feb 19, 2025 | 15.70 | 15.80 | 15.61 | 15.77 | -0.12 | -0.76% | 78,504 |
| Feb 18, 2025 | 15.97 | 16.23 | 15.82 | 15.89 | -0.04 | -0.25% | 85,000 |
| Feb 14, 2025 | 16.70 | 17.08 | 15.86 | 15.93 | -0.18 | -1.12% | 95,400 |
| Feb 13, 2025 | 15.70 | 16.12 | 15.58 | 16.11 | 0.55 | 3.53% | 99,507 |
| Feb 12, 2025 | 15.51 | 15.65 | 15.41 | 15.56 | -0.14 | -0.89% | 105,339 |
| Feb 11, 2025 | 15.63 | 15.94 | 15.63 | 15.70 | -0.07 | -0.44% | 123,600 |
| Feb 10, 2025 | 16.28 | 16.30 | 15.76 | 15.77 | -0.38 | -2.35% | 124,340 |
| Feb 7, 2025 | 16.27 | 16.27 | 15.70 | 16.15 | -0.12 | -0.74% | 96,200 |
| Feb 6, 2025 | 15.60 | 16.29 | 15.47 | 16.27 | 0.71 | 4.56% | 154,300 |
| Feb 5, 2025 | 15.07 | 15.57 | 15.05 | 15.56 | 0.49 | 3.25% | 105,100 |
| Feb 4, 2025 | 14.68 | 15.08 | 14.63 | 15.07 | 0.31 | 2.10% | 84,442 |
| Feb 3, 2025 | 14.50 | 14.88 | 14.28 | 14.76 | -0.03 | -0.20% | 194,728 |
| Jan 31, 2025 | 15.03 | 15.05 | 14.73 | 14.79 | -0.12 | -0.80% | 187,000 |
| Jan 30, 2025 | 15.21 | 15.28 | 14.88 | 14.91 | -0.27 | -1.78% | 160,627 |
| Jan 29, 2025 | 15.01 | 15.44 | 14.85 | 15.18 | -0.56 | -3.56% | 176,700 |
| Jan 28, 2025 | 15.31 | 15.83 | 15.29 | 15.74 | 0.35 | 2.27% | 113,300 |
| Jan 27, 2025 | 15.38 | 15.78 | 15.31 | 15.39 | -0.03 | -0.19% | 146,827 |
| Jan 24, 2025 | 15.48 | 15.64 | 15.28 | 15.42 | -0.15 | -0.96% | 71,900 |
| Jan 23, 2025 | 15.76 | 15.88 | 15.49 | 15.57 | -0.33 | -2.08% | 89,149 |
| Jan 22, 2025 | 15.96 | 16.02 | 15.76 | 15.90 | -0.19 | -1.18% | 102,806 |
| Jan 21, 2025 | 16.10 | 16.31 | 16.05 | 16.09 | 0.09 | 0.56% | 69,300 |
| Jan 17, 2025 | 15.98 | 16.13 | 15.80 | 16.00 | 0.17 | 1.07% | 65,313 |
| Jan 16, 2025 | 15.89 | 15.93 | 15.70 | 15.83 | -0.04 | -0.25% | 71,530 |
| Jan 15, 2025 | 16.23 | 16.23 | 15.75 | 15.87 | 0.15 | 0.95% | 46,100 |