Columbia Financial Inc. (CLBK)
NASDAQ: CLBK
· Real-Time Price · USD
15.01
0.01 (0.07%)
At close: Sep 05, 2025, 3:59 PM
15.01
0.00%
After-hours: Sep 05, 2025, 04:09 PM EDT
CLBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.09 | 15.20 | 14.84 | 15.01 | 15.01 | 0.07% | 106,661 |
| Sep 4, 2025 | 14.92 | 15.04 | 14.87 | 15.00 | 15.00 | 1.08% | 87,711 |
| Sep 3, 2025 | 14.77 | 14.97 | 14.75 | 14.84 | 14.84 | 0.07% | 121,300 |
| Sep 2, 2025 | 14.87 | 15.01 | 14.62 | 14.83 | 14.83 | -1.33% | 118,700 |
| Aug 29, 2025 | 15.12 | 15.20 | 15.01 | 15.03 | 15.03 | -0.33% | 69,822 |
| Aug 28, 2025 | 15.32 | 15.32 | 15.05 | 15.08 | 15.08 | -0.79% | 86,015 |
| Aug 27, 2025 | 15.21 | 15.37 | 15.11 | 15.20 | 15.20 | -0.33% | 77,929 |
| Aug 26, 2025 | 15.04 | 15.32 | 15.04 | 15.25 | 15.25 | 1.53% | 100,500 |
| Aug 25, 2025 | 15.31 | 15.35 | 15.02 | 15.02 | 15.02 | -2.15% | 88,600 |
| Aug 22, 2025 | 14.69 | 15.36 | 14.43 | 15.35 | 15.35 | 5.21% | 201,038 |
| Aug 21, 2025 | 14.60 | 14.63 | 14.52 | 14.59 | 14.59 | -0.68% | 113,900 |
| Aug 20, 2025 | 14.85 | 14.89 | 14.43 | 14.69 | 14.69 | -1.08% | 95,125 |
| Aug 19, 2025 | 14.67 | 14.88 | 14.65 | 14.85 | 14.85 | 1.16% | 80,900 |
| Aug 18, 2025 | 14.54 | 14.71 | 14.19 | 14.68 | 14.68 | 0.96% | 95,121 |
| Aug 15, 2025 | 14.88 | 14.98 | 14.52 | 14.54 | 14.54 | -1.89% | 93,800 |
| Aug 14, 2025 | 14.89 | 14.92 | 14.74 | 14.82 | 14.82 | -1.92% | 91,400 |
| 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 |