Columbia Sportswear (COLM)
NASDAQ: COLM
· Real-Time Price · USD
53.26
0.54 (1.02%)
At close: Aug 15, 2025, 1:20 PM
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.78 | 52.91 | 51.25 | 52.72 | 52.72 | -0.66% | 690,539 |
| Aug 13, 2025 | 50.88 | 53.13 | 50.88 | 53.07 | 53.07 | 4.92% | 586,991 |
| Aug 12, 2025 | 49.65 | 50.64 | 49.52 | 50.58 | 50.58 | 2.35% | 550,735 |
| Aug 11, 2025 | 50.78 | 51.04 | 49.32 | 49.42 | 49.42 | -2.52% | 631,100 |
| Aug 8, 2025 | 50.84 | 50.99 | 50.00 | 50.70 | 50.70 | -0.53% | 677,700 |
| Aug 7, 2025 | 52.24 | 52.41 | 50.85 | 50.97 | 50.97 | -1.68% | 670,538 |
| Aug 6, 2025 | 52.47 | 53.00 | 51.69 | 51.84 | 51.84 | -0.86% | 669,000 |
| Aug 5, 2025 | 51.26 | 52.66 | 51.13 | 52.29 | 52.29 | 2.37% | 794,100 |
| Aug 4, 2025 | 49.92 | 51.09 | 49.38 | 51.08 | 51.08 | 3.61% | 1,135,832 |
| Aug 1, 2025 | 49.96 | 52.14 | 48.11 | 49.30 | 49.30 | -12.85% | 2,604,900 |
| Jul 31, 2025 | 57.75 | 57.95 | 56.33 | 56.57 | 56.57 | -3.13% | 856,400 |
| Jul 30, 2025 | 59.64 | 59.96 | 58.04 | 58.40 | 58.40 | -1.58% | 662,931 |
| Jul 29, 2025 | 60.18 | 60.34 | 58.86 | 59.34 | 59.34 | -1.71% | 789,234 |
| Jul 28, 2025 | 60.86 | 61.08 | 60.15 | 60.37 | 60.37 | -0.43% | 487,846 |
| Jul 25, 2025 | 60.85 | 61.28 | 59.50 | 60.63 | 60.63 | 0.31% | 482,605 |
| Jul 24, 2025 | 61.97 | 62.36 | 60.39 | 60.44 | 60.44 | -3.23% | 550,522 |
| Jul 23, 2025 | 62.71 | 63.28 | 62.33 | 62.46 | 62.46 | 0.60% | 430,400 |
| Jul 22, 2025 | 60.28 | 62.13 | 60.28 | 62.09 | 62.09 | 3.69% | 486,100 |
| Jul 21, 2025 | 60.02 | 60.73 | 59.82 | 59.88 | 59.88 | 0.45% | 477,838 |
| Jul 18, 2025 | 60.44 | 60.60 | 59.39 | 59.61 | 59.61 | -0.50% | 500,939 |