Columbia Banking System I... (COLB)
24.73
-0.59 (-2.33%)
At close: Mar 28, 2025, 3:59 PM
24.68
-0.20%
After-hours: Mar 28, 2025, 05:23 PM EDT
COLB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 25.66 | 25.75 | 25.16 | 25.32 | -0.31 | -1.21% | 975,348 |
| Mar 26, 2025 | 25.59 | 25.97 | 25.52 | 25.63 | 0.06 | 0.23% | 1,400,342 |
| Mar 25, 2025 | 25.71 | 25.84 | 25.49 | 25.57 | -0.10 | -0.39% | 902,000 |
| Mar 24, 2025 | 25.11 | 25.76 | 24.99 | 25.67 | 0.95 | 3.84% | 1,075,700 |
| Mar 21, 2025 | 24.45 | 24.82 | 24.23 | 24.72 | 0.10 | 0.41% | 3,923,325 |
| Mar 20, 2025 | 24.79 | 25.18 | 24.57 | 24.62 | -0.35 | -1.40% | 1,255,524 |
| Mar 19, 2025 | 24.74 | 25.24 | 24.62 | 24.97 | 0.23 | 0.93% | 1,147,903 |
| Mar 18, 2025 | 24.73 | 24.96 | 24.52 | 24.74 | -0.03 | -0.12% | 1,153,500 |
| Mar 17, 2025 | 24.83 | 25.09 | 24.53 | 24.77 | 0.00 | 0.00% | 972,828 |
| Mar 14, 2025 | 24.28 | 24.80 | 24.23 | 24.77 | 0.83 | 3.47% | 1,475,017 |
| Mar 13, 2025 | 24.06 | 24.49 | 23.61 | 23.94 | -0.10 | -0.42% | 1,798,548 |
| Mar 12, 2025 | 24.25 | 24.39 | 23.80 | 24.04 | 0.15 | 0.63% | 1,419,565 |
| Mar 11, 2025 | 24.55 | 24.72 | 23.61 | 23.89 | -0.62 | -2.53% | 2,293,131 |
| Mar 10, 2025 | 24.74 | 25.31 | 24.35 | 24.51 | -0.53 | -2.12% | 3,096,000 |
| Mar 7, 2025 | 24.90 | 25.39 | 24.49 | 25.04 | 0.07 | 0.28% | 1,550,715 |
| Mar 6, 2025 | 25.00 | 25.17 | 24.62 | 24.97 | -0.28 | -1.11% | 1,765,800 |
| Mar 5, 2025 | 25.46 | 25.68 | 24.85 | 25.25 | -0.08 | -0.32% | 1,936,600 |
| Mar 4, 2025 | 25.99 | 26.07 | 25.02 | 25.33 | -1.05 | -3.98% | 2,928,300 |
| Mar 3, 2025 | 26.87 | 27.02 | 26.07 | 26.38 | -0.35 | -1.31% | 1,340,139 |
| Feb 28, 2025 | 26.45 | 26.77 | 26.30 | 26.73 | 0.06 | 0.22% | 1,614,441 |
| Feb 27, 2025 | 26.59 | 27.23 | 26.53 | 26.67 | 0.14 | 0.53% | 1,686,620 |
| Feb 26, 2025 | 26.69 | 27.02 | 26.15 | 26.53 | -0.07 | -0.26% | 2,255,100 |
| Feb 25, 2025 | 26.47 | 26.97 | 26.28 | 26.60 | 0.27 | 1.03% | 1,884,400 |
| Feb 24, 2025 | 26.76 | 26.76 | 26.31 | 26.33 | -0.18 | -0.68% | 1,612,600 |
| Feb 21, 2025 | 27.26 | 27.46 | 26.41 | 26.51 | -0.53 | -1.96% | 1,033,336 |
| Feb 20, 2025 | 27.46 | 27.50 | 26.69 | 27.04 | -0.50 | -1.82% | 1,081,000 |
| Feb 19, 2025 | 27.50 | 27.71 | 27.37 | 27.54 | -0.29 | -1.04% | 887,311 |
| Feb 18, 2025 | 27.51 | 28.00 | 27.25 | 27.83 | 0.42 | 1.53% | 903,435 |
| Feb 14, 2025 | 27.59 | 27.99 | 27.34 | 27.41 | -0.06 | -0.22% | 969,624 |
| Feb 13, 2025 | 27.25 | 27.50 | 27.06 | 27.47 | 0.25 | 0.92% | 922,000 |
| Feb 12, 2025 | 27.59 | 27.76 | 27.15 | 27.22 | -0.77 | -2.75% | 1,041,300 |
| Feb 11, 2025 | 27.23 | 28.01 | 27.05 | 27.99 | 0.60 | 2.19% | 1,196,700 |
| Feb 10, 2025 | 27.87 | 27.90 | 27.36 | 27.39 | -0.40 | -1.44% | 1,402,522 |
| Feb 7, 2025 | 28.58 | 28.58 | 27.68 | 27.79 | -0.74 | -2.59% | 1,057,232 |
| Feb 6, 2025 | 28.61 | 28.72 | 28.12 | 28.53 | 0.11 | 0.39% | 1,259,624 |
| Feb 5, 2025 | 28.14 | 28.43 | 27.91 | 28.42 | 0.38 | 1.36% | 1,325,047 |
| Feb 4, 2025 | 27.22 | 28.20 | 27.22 | 28.04 | 0.70 | 2.56% | 1,172,735 |
| Feb 3, 2025 | 26.96 | 27.76 | 26.76 | 27.34 | -0.56 | -2.01% | 1,840,920 |
| Jan 31, 2025 | 28.00 | 28.23 | 27.64 | 27.90 | -0.13 | -0.46% | 1,121,000 |
| Jan 30, 2025 | 27.85 | 28.29 | 27.66 | 28.03 | 0.40 | 1.45% | 1,060,800 |
| Jan 29, 2025 | 27.94 | 28.30 | 27.34 | 27.63 | -0.32 | -1.14% | 1,269,730 |
| Jan 28, 2025 | 27.98 | 28.20 | 27.56 | 27.95 | -0.18 | -0.64% | 1,076,815 |
| Jan 27, 2025 | 28.19 | 28.41 | 27.51 | 28.13 | 0.17 | 0.61% | 1,912,740 |
| Jan 24, 2025 | 27.79 | 28.53 | 27.16 | 27.96 | -0.19 | -0.67% | 1,937,041 |
| Jan 23, 2025 | 28.69 | 28.89 | 28.08 | 28.15 | -0.62 | -2.16% | 2,153,537 |
| Jan 22, 2025 | 28.76 | 28.92 | 28.47 | 28.77 | -0.07 | -0.24% | 1,390,100 |
| Jan 21, 2025 | 28.84 | 29.12 | 28.60 | 28.84 | 0.26 | 0.91% | 2,139,041 |
| Jan 17, 2025 | 28.31 | 28.62 | 28.12 | 28.58 | 0.44 | 1.56% | 1,314,400 |
| Jan 16, 2025 | 28.28 | 28.51 | 27.81 | 28.14 | -0.29 | -1.02% | 1,188,427 |
| Jan 15, 2025 | 29.17 | 29.18 | 27.95 | 28.43 | 0.54 | 1.94% | 2,251,963 |