Columbia Banking System I... (COLB)
NASDAQ: COLB
· Real-Time Price · USD
26.06
0.26 (1.01%)
At close: Sep 26, 2025, 3:59 PM
26.17
0.42%
After-hours: Sep 26, 2025, 06:23 PM EDT
COLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.91 | 26.19 | 25.67 | 26.06 | 26.06 | 1.01% | 4,168,066 |
| Sep 25, 2025 | 25.88 | 26.18 | 25.44 | 25.80 | 25.80 | -1.34% | 6,527,600 |
| Sep 24, 2025 | 26.39 | 26.63 | 25.94 | 26.15 | 26.15 | -0.91% | 6,015,500 |
| Sep 23, 2025 | 26.22 | 26.77 | 26.21 | 26.39 | 26.39 | 1.15% | 3,205,300 |
| Sep 22, 2025 | 26.42 | 26.63 | 26.06 | 26.09 | 26.09 | -1.73% | 4,791,704 |
| Sep 19, 2025 | 26.94 | 26.97 | 26.45 | 26.55 | 26.55 | -1.34% | 14,335,931 |
| Sep 18, 2025 | 26.00 | 26.95 | 25.82 | 26.91 | 26.91 | 4.22% | 4,616,545 |
| Sep 17, 2025 | 25.46 | 26.50 | 25.45 | 25.82 | 25.82 | 1.81% | 4,020,902 |
| Sep 16, 2025 | 25.69 | 25.99 | 25.10 | 25.36 | 25.36 | -1.86% | 4,500,609 |
| Sep 15, 2025 | 26.64 | 26.70 | 25.73 | 25.84 | 25.84 | -0.84% | 4,839,500 |
| Sep 12, 2025 | 26.24 | 26.36 | 25.97 | 26.06 | 26.06 | -0.87% | 3,536,500 |
| Sep 11, 2025 | 26.33 | 26.65 | 26.13 | 26.29 | 26.29 | 0.27% | 3,877,500 |
| Sep 10, 2025 | 25.96 | 26.53 | 25.91 | 26.22 | 26.22 | 1.00% | 4,578,100 |
| Sep 9, 2025 | 27.01 | 27.08 | 25.96 | 25.96 | 25.96 | -3.60% | 4,191,468 |
| Sep 8, 2025 | 27.02 | 27.15 | 26.31 | 26.93 | 26.93 | 0.11% | 4,821,000 |
| Sep 5, 2025 | 26.84 | 27.48 | 26.63 | 26.90 | 26.90 | 0.49% | 7,257,800 |
| Sep 4, 2025 | 26.67 | 26.97 | 26.66 | 26.77 | 26.77 | 0.60% | 7,372,700 |
| Sep 3, 2025 | 26.98 | 27.06 | 26.28 | 26.61 | 26.61 | -1.55% | 7,614,700 |
| Sep 2, 2025 | 26.51 | 27.10 | 26.27 | 27.03 | 27.03 | 0.97% | 14,401,076 |
| Aug 29, 2025 | 26.74 | 27.31 | 26.60 | 26.77 | 26.77 | -1.22% | 17,287,647 |