Columbia Sportswear (COLM)
NASDAQ: COLM
· Real-Time Price · USD
54.61
-1.08 (-1.94%)
At close: Sep 12, 2025, 3:59 PM
55.60
1.81%
After-hours: Sep 12, 2025, 05:50 PM EDT
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 55.38 | 55.38 | 54.11 | 54.61 | 54.61 | -1.94% | 540,535 |
| 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 |
| Sep 5, 2025 | 57.43 | 58.48 | 56.17 | 56.50 | 56.50 | -1.77% | 734,525 |
| Sep 4, 2025 | 56.32 | 57.58 | 56.32 | 57.52 | 57.52 | 1.59% | 752,504 |
| Sep 3, 2025 | 56.37 | 57.35 | 55.94 | 56.62 | 56.62 | 0.44% | 946,017 |
| Sep 2, 2025 | 55.31 | 56.62 | 55.31 | 56.37 | 56.37 | 1.17% | 970,621 |
| Aug 29, 2025 | 54.93 | 56.27 | 54.88 | 55.72 | 55.72 | 1.24% | 865,135 |
| Aug 28, 2025 | 55.51 | 55.68 | 54.42 | 55.04 | 55.04 | -0.25% | 737,900 |
| Aug 27, 2025 | 54.69 | 55.22 | 53.83 | 55.18 | 55.18 | 1.17% | 753,200 |
| Aug 26, 2025 | 55.47 | 56.04 | 54.18 | 54.54 | 54.54 | -1.55% | 660,242 |
| Aug 25, 2025 | 56.41 | 56.75 | 55.24 | 55.40 | 55.40 | -1.98% | 472,600 |
| Aug 22, 2025 | 54.06 | 56.94 | 53.83 | 56.52 | 56.52 | 5.53% | 653,600 |
| Aug 21, 2025 | 53.24 | 53.82 | 52.95 | 53.56 | 53.56 | -0.83% | 571,817 |
| Aug 20, 2025 | 54.32 | 54.98 | 53.55 | 54.01 | 53.71 | -0.81% | 800,215 |
| Aug 19, 2025 | 54.00 | 54.75 | 53.64 | 54.45 | 54.15 | 1.19% | 687,835 |
| Aug 18, 2025 | 53.48 | 54.26 | 53.33 | 53.81 | 53.51 | 0.67% | 611,100 |
| Aug 15, 2025 | 53.28 | 53.69 | 52.97 | 53.45 | 53.15 | 1.38% | 684,900 |