Skip to main content
IC
Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
15.57
+0.31 (2.03%)
At close: May 12, 2025, 4:00 PM
15.57
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT

Columbia Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202515.8515.9115.5115.5715.572.03%129,373
May 9, 202515.1815.4315.1615.2615.26-0.59%68,577
May 8, 202515.4015.5615.1915.3515.350.39%97,799
May 7, 202515.0115.4015.0115.2915.290.79%134,538
May 6, 202515.1015.2814.9115.1715.17-0.78%124,421
May 5, 202514.8915.4014.7315.2915.292.21%167,613
May 2, 202514.7815.0314.6814.9614.961.84%185,582
May 1, 202514.1414.8313.8814.6914.699.06%269,245
Apr 30, 202513.6913.9013.3613.4713.47-3.23%175,179
Apr 29, 202513.6013.9313.4013.9213.921.90%152,316
Apr 28, 202513.6713.7313.3213.6613.66-0.22%151,894
Apr 25, 202513.7613.7713.5513.6913.69-1.51%101,963
Apr 24, 202513.9313.9813.6313.9013.90-0.71%123,969
Apr 23, 202513.8914.2713.8514.0014.001.97%135,124
Apr 22, 202513.1913.8013.1913.7313.735.05%117,306
Apr 21, 202513.2413.3812.9813.0713.07-1.58%186,192
Apr 17, 202513.2613.4413.2113.2813.28-177,994
Apr 16, 202513.4213.8713.2013.2813.28-0.82%162,346
Apr 15, 202513.2013.4813.1213.3913.390.98%96,003
Apr 14, 202513.2413.9512.9413.2613.260.91%183,340
Apr 11, 202513.1513.2512.9113.1413.14-0.45%145,965
Apr 10, 202513.4613.5712.9213.2013.20-3.86%219,771
Apr 9, 202513.0713.9312.7613.7313.734.33%330,357
Apr 8, 202513.4913.6212.9913.1613.160.15%318,224
Apr 7, 202513.0613.7212.6413.1413.14-2.09%505,889
Apr 4, 202513.1613.7712.9213.4213.42-1.61%345,296
Apr 3, 202514.1414.6313.6313.6413.64-7.53%598,999
Apr 2, 202514.6114.8414.6114.7514.750.07%116,343
Apr 1, 202514.9115.0814.7214.7414.74-1.73%237,278
Mar 31, 202515.0315.2214.9915.0015.00-1.06%177,457
Mar 28, 202515.4915.5415.1615.1615.16-2.07%91,197
Mar 27, 202515.1815.5415.0115.4815.481.71%91,652
Mar 26, 202515.1315.3515.1315.2215.220.46%62,232
Mar 25, 202515.3015.4015.1515.1515.15-1.43%100,282
Mar 24, 202515.2615.4915.2315.3715.372.40%86,042
Mar 21, 202515.1115.2014.9315.0115.01-0.92%386,447
Mar 20, 202515.3715.4715.1215.1515.15-1.62%62,029
Mar 19, 202515.2015.4815.1015.4015.400.72%95,437
Mar 18, 202515.2215.3215.1115.2915.29-0.07%97,197
Mar 17, 202515.2715.5715.1115.3015.300.66%89,955
Mar 14, 202515.2515.2615.0715.2015.200.93%65,737
Mar 13, 202515.0815.2915.0115.0615.06-0.13%89,709
Mar 12, 202515.1015.1114.8615.0815.080.47%100,627
Mar 11, 202515.8316.0315.0115.0115.01-2.09%138,870
Mar 10, 202516.1916.5715.2915.3315.33-3.16%149,606
Mar 7, 202515.6515.8615.4915.8315.830.76%81,009
Mar 6, 202515.4515.7615.4015.7115.710.38%76,932
Mar 5, 202515.6615.7815.3415.6515.65-123,036
Mar 4, 202516.0816.1915.6115.6515.65-3.57%135,000
Mar 3, 202515.8616.3015.8616.2316.232.27%130,515