Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
15.07
+0.29 (1.96%)
Aug 13, 2025, 4:00 PM - Market closed
Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.88 | 15.14 | 14.88 | 15.11 | 15.11 | 2.23% | 101,478 |
| Aug 12, 2025 | 14.41 | 14.80 | 14.41 | 14.78 | 14.78 | 3.36% | 90,120 |
| Aug 11, 2025 | 14.38 | 14.38 | 14.23 | 14.30 | 14.30 | -0.21% | 74,122 |
| Aug 8, 2025 | 14.21 | 14.39 | 13.98 | 14.33 | 14.33 | 1.49% | 85,493 |
| Aug 7, 2025 | 14.31 | 14.31 | 14.03 | 14.12 | 14.12 | -0.98% | 108,117 |
| Aug 6, 2025 | 14.30 | 14.42 | 14.26 | 14.26 | 14.26 | -0.49% | 82,951 |
| Aug 5, 2025 | 14.27 | 14.35 | 14.05 | 14.33 | 14.33 | 0.35% | 150,906 |
| Aug 4, 2025 | 13.99 | 14.47 | 13.89 | 14.28 | 14.28 | 2.00% | 132,456 |
| Aug 1, 2025 | 14.23 | 14.35 | 14.00 | 14.00 | 14.00 | -2.71% | 255,276 |
| Jul 31, 2025 | 13.90 | 14.68 | 13.90 | 14.39 | 14.39 | 3.23% | 179,414 |
| Jul 30, 2025 | 14.40 | 14.40 | 13.89 | 13.94 | 13.94 | -0.57% | 135,492 |
| Jul 29, 2025 | 14.24 | 14.35 | 13.99 | 14.02 | 14.02 | -0.78% | 112,948 |
| Jul 28, 2025 | 14.09 | 14.38 | 13.89 | 14.13 | 14.13 | 0.43% | 90,134 |
| Jul 25, 2025 | 14.29 | 14.57 | 14.04 | 14.07 | 14.07 | -1.95% | 117,978 |
| Jul 24, 2025 | 14.61 | 14.71 | 14.35 | 14.35 | 14.35 | -2.58% | 90,785 |
| Jul 23, 2025 | 14.81 | 14.87 | 14.59 | 14.73 | 14.73 | 0.20% | 80,626 |
| Jul 22, 2025 | 14.92 | 15.06 | 14.70 | 14.70 | 14.70 | -1.67% | 82,319 |
| Jul 21, 2025 | 14.96 | 15.23 | 14.92 | 14.95 | 14.95 | 0.13% | 71,866 |
| Jul 18, 2025 | 15.19 | 15.28 | 14.88 | 14.93 | 14.93 | -1.06% | 77,649 |
| Jul 17, 2025 | 14.65 | 15.31 | 14.65 | 15.09 | 15.09 | 2.03% | 104,179 |
| Jul 16, 2025 | 14.55 | 14.91 | 14.41 | 14.79 | 14.79 | 2.21% | 114,304 |
| Jul 15, 2025 | 15.03 | 15.06 | 14.46 | 14.47 | 14.47 | -3.73% | 86,985 |
| Jul 14, 2025 | 14.82 | 15.04 | 14.77 | 15.03 | 15.03 | 1.45% | 88,000 |
| Jul 11, 2025 | 15.11 | 15.11 | 14.40 | 14.82 | 14.82 | -2.60% | 72,877 |
| Jul 10, 2025 | 15.03 | 15.30 | 15.03 | 15.21 | 15.21 | 0.73% | 80,317 |
| Jul 9, 2025 | 15.17 | 15.19 | 14.94 | 15.10 | 15.10 | 0.20% | 67,724 |
| Jul 8, 2025 | 14.97 | 15.19 | 14.95 | 15.07 | 15.07 | 0.74% | 158,631 |
| Jul 7, 2025 | 15.18 | 15.37 | 14.91 | 14.96 | 14.96 | -2.09% | 100,273 |
| Jul 3, 2025 | 15.20 | 15.36 | 14.60 | 15.28 | 15.28 | 0.73% | 85,734 |
| Jul 2, 2025 | 14.94 | 15.22 | 14.71 | 15.17 | 15.17 | 1.47% | 114,579 |
| Jul 1, 2025 | 14.41 | 15.11 | 14.30 | 14.95 | 14.95 | 3.03% | 126,338 |
| Jun 30, 2025 | 14.76 | 14.76 | 14.44 | 14.51 | 14.51 | -1.16% | 123,800 |
| Jun 27, 2025 | 14.66 | 14.71 | 14.49 | 14.68 | 14.68 | 0.34% | 275,452 |
| Jun 26, 2025 | 14.35 | 14.64 | 14.35 | 14.63 | 14.63 | 2.09% | 75,422 |
| Jun 25, 2025 | 14.42 | 14.53 | 14.31 | 14.33 | 14.33 | -0.62% | 75,434 |
| Jun 24, 2025 | 14.46 | 14.62 | 14.38 | 14.42 | 14.42 | 0.49% | 90,362 |
| Jun 23, 2025 | 13.83 | 14.36 | 13.83 | 14.35 | 14.35 | 3.24% | 141,481 |
| Jun 20, 2025 | 13.95 | 14.02 | 13.84 | 13.90 | 13.90 | 0.51% | 306,016 |
| Jun 18, 2025 | 13.71 | 13.99 | 13.66 | 13.83 | 13.83 | 0.58% | 119,809 |
| Jun 17, 2025 | 13.78 | 13.85 | 13.72 | 13.75 | 13.75 | -1.01% | 105,654 |
| Jun 16, 2025 | 14.08 | 14.09 | 13.79 | 13.89 | 13.89 | -0.14% | 119,471 |
| Jun 13, 2025 | 14.00 | 14.31 | 13.88 | 13.91 | 13.91 | -2.86% | 120,564 |
| Jun 12, 2025 | 14.24 | 14.34 | 14.12 | 14.32 | 14.32 | 0.07% | 74,889 |
| Jun 11, 2025 | 14.52 | 14.58 | 14.30 | 14.31 | 14.31 | -0.97% | 110,213 |
| Jun 10, 2025 | 14.00 | 14.56 | 14.00 | 14.45 | 14.45 | 1.98% | 104,551 |
| Jun 9, 2025 | 14.13 | 14.49 | 14.07 | 14.17 | 14.17 | 0.28% | 150,652 |
| Jun 6, 2025 | 14.16 | 14.36 | 13.92 | 14.13 | 14.13 | 1.07% | 184,992 |
| Jun 5, 2025 | 14.02 | 14.06 | 13.90 | 13.98 | 13.98 | -0.36% | 113,946 |
| Jun 4, 2025 | 14.40 | 14.40 | 14.01 | 14.03 | 14.03 | -2.50% | 101,868 |
| Jun 3, 2025 | 14.11 | 14.45 | 14.09 | 14.39 | 14.39 | 1.77% | 100,941 |