Columbia Banking System I... (COLB)
NASDAQ: COLB
· Real-Time Price · USD
26.90
0.13 (0.49%)
At close: Sep 05, 2025, 3:59 PM
26.94
0.15%
After-hours: Sep 05, 2025, 07:48 PM EDT
COLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.84 | 27.48 | 26.63 | 26.90 | 26.90 | 0.49% | 7,256,926 |
| 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 |
| Aug 28, 2025 | 27.41 | 27.41 | 26.96 | 27.10 | 26.74 | -0.77% | 3,830,716 |
| Aug 27, 2025 | 27.02 | 27.52 | 26.98 | 27.31 | 26.95 | 1.11% | 5,965,500 |
| Aug 26, 2025 | 26.75 | 27.21 | 26.70 | 27.01 | 26.65 | 0.41% | 6,888,331 |
| Aug 25, 2025 | 26.77 | 27.04 | 26.66 | 26.90 | 26.54 | -0.26% | 3,268,400 |
| Aug 22, 2025 | 25.45 | 27.03 | 25.41 | 26.97 | 26.61 | 6.52% | 4,294,300 |
| Aug 21, 2025 | 25.50 | 25.55 | 25.13 | 25.32 | 24.98 | -1.13% | 1,984,500 |
| Aug 20, 2025 | 25.79 | 25.85 | 25.44 | 25.61 | 25.27 | -0.77% | 1,919,233 |
| Aug 19, 2025 | 25.70 | 26.00 | 25.61 | 25.81 | 25.47 | 0.16% | 2,023,800 |
| Aug 18, 2025 | 25.50 | 25.80 | 25.39 | 25.77 | 25.43 | 0.51% | 1,836,262 |
| Aug 15, 2025 | 26.23 | 26.39 | 25.64 | 25.64 | 25.30 | -1.91% | 2,926,200 |
| Aug 14, 2025 | 25.75 | 26.16 | 25.50 | 26.14 | 25.79 | 0.04% | 2,339,600 |
| Aug 13, 2025 | 25.40 | 26.17 | 25.13 | 26.13 | 25.78 | 3.53% | 3,077,800 |
| Aug 12, 2025 | 24.51 | 25.27 | 24.51 | 25.24 | 24.90 | 3.95% | 1,830,044 |
| Aug 11, 2025 | 24.13 | 24.31 | 23.95 | 24.28 | 23.96 | 0.87% | 1,791,600 |
| Aug 8, 2025 | 23.95 | 24.29 | 23.66 | 24.07 | 23.75 | 1.78% | 2,297,645 |