Columbia Sportswear (COLM)
NASDAQ: COLM
· Real-Time Price · USD
53.30
-0.40 (-0.74%)
At close: Oct 03, 2025, 3:59 PM
53.30
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.79 | 54.28 | 53.15 | 53.30 | 53.30 | -0.74% | 727,391 |
| Oct 2, 2025 | 52.54 | 53.71 | 52.12 | 53.70 | 53.70 | 1.96% | 488,722 |
| Oct 1, 2025 | 52.57 | 53.29 | 52.02 | 52.67 | 52.67 | 0.71% | 545,100 |
| Sep 30, 2025 | 51.51 | 52.40 | 51.27 | 52.30 | 52.30 | 1.26% | 686,033 |
| Sep 29, 2025 | 53.08 | 53.10 | 51.29 | 51.65 | 51.65 | -1.88% | 555,900 |
| Sep 26, 2025 | 51.00 | 52.65 | 50.98 | 52.64 | 52.64 | 3.44% | 580,845 |
| Sep 25, 2025 | 53.31 | 53.67 | 50.44 | 50.89 | 50.89 | -5.25% | 755,900 |
| Sep 24, 2025 | 52.59 | 53.95 | 52.59 | 53.71 | 53.71 | 1.97% | 500,600 |
| Sep 23, 2025 | 53.05 | 54.04 | 52.61 | 52.67 | 52.67 | -0.70% | 392,216 |
| Sep 22, 2025 | 53.24 | 53.63 | 52.77 | 53.04 | 53.04 | -0.58% | 493,817 |
| Sep 19, 2025 | 54.47 | 54.47 | 53.21 | 53.35 | 53.35 | -1.93% | 1,652,800 |
| Sep 18, 2025 | 54.01 | 54.47 | 53.71 | 54.40 | 54.40 | 2.16% | 734,600 |
| Sep 17, 2025 | 54.18 | 55.34 | 53.14 | 53.25 | 53.25 | -1.21% | 912,500 |
| Sep 16, 2025 | 54.15 | 54.28 | 53.44 | 53.90 | 53.90 | -0.39% | 682,330 |
| Sep 15, 2025 | 54.70 | 54.98 | 53.74 | 54.11 | 54.11 | -0.92% | 772,400 |
| Sep 12, 2025 | 55.38 | 55.38 | 54.11 | 54.61 | 54.61 | -1.94% | 540,536 |
| Sep 11, 2025 | 55.20 | 55.90 | 54.90 | 55.69 | 55.69 | 1.22% | 645,217 |
| Sep 10, 2025 | 55.00 | 55.32 | 54.45 | 55.02 | 55.02 | -0.40% | 865,100 |
| Sep 9, 2025 | 56.22 | 56.22 | 55.09 | 55.24 | 55.24 | -2.32% | 512,432 |
| Sep 8, 2025 | 56.60 | 56.97 | 55.06 | 56.55 | 56.55 | 0.09% | 813,400 |
Page 1 of 136