Skip to main content
Columbia Banking System, Inc. (COLB)
NASDAQ: COLB · Real-Time Price · USD
28.18
-0.10 (-0.35%)
At close: Dec 5, 2025, 4:00 PM EST
28.09
-0.09 (-0.32%)
After-hours: Dec 5, 2025, 5:32 PM EST

Columbia Banking System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1428.3828.0528.1828.18-0.35%2,411,116
Dec 4, 202528.1028.3928.0328.2828.280.39%1,978,184
Dec 3, 202527.7228.3227.7228.1728.171.81%3,898,748
Dec 2, 202528.2328.2527.6627.6727.67-1.46%3,013,430
Dec 1, 202527.5628.3327.5128.0828.081.30%2,461,449
Nov 28, 202527.9328.2127.6927.7227.72-2.26%1,696,364
Nov 26, 202528.3228.5928.3228.3627.99-0.21%2,029,996
Nov 25, 202527.7128.7727.6928.4228.053.20%2,510,155
Nov 24, 202527.2627.6726.9627.5427.181.36%2,445,886
Nov 21, 202526.3127.4726.3027.1726.823.58%2,602,045
Nov 20, 202526.6327.1626.1526.2325.89-0.53%2,799,801
Nov 19, 202525.9326.4525.8626.3726.032.21%2,484,623
Nov 18, 202525.6026.0625.5125.8025.460.19%5,317,970
Nov 17, 202526.7926.9325.6425.7525.41-4.38%3,558,222
Nov 14, 202526.7127.0026.4726.9326.580.22%2,317,974
Nov 13, 202526.9227.3726.7326.8726.52-0.99%3,151,055
Nov 12, 202526.9927.3926.9127.1426.790.89%3,522,123
Nov 11, 202527.0827.3526.8626.9026.55-0.77%3,719,524
Nov 10, 202527.0527.4126.8327.1126.760.67%2,573,405
Nov 7, 202526.2026.9426.0326.9326.581.93%2,257,795
Nov 6, 202526.5226.7826.2226.4226.08-0.38%2,616,559
Nov 5, 202526.5527.1426.3526.5226.170.19%3,959,540
Nov 4, 202526.6126.8526.2526.4726.12-1.67%3,759,068
Nov 3, 202526.5526.9426.0626.9226.570.45%4,691,912
Oct 31, 202525.6926.9725.1226.8026.453.00%6,117,072
Oct 30, 202526.1226.7125.9726.0225.68-1.25%4,325,876
Oct 29, 202526.7427.1426.1426.3526.01-1.83%5,322,750
Oct 28, 202525.6626.8725.3626.8426.494.44%9,004,733
Oct 27, 202525.8525.8525.5025.7025.360.63%4,373,343
Oct 24, 202525.2925.7625.2025.5425.212.20%3,134,337
Oct 23, 202525.0125.2824.7524.9924.66-0.04%3,109,529
Oct 22, 202525.4925.6724.9725.0024.67-2.23%3,848,553
Oct 21, 202525.1925.6925.1425.5725.240.83%5,400,526
Oct 20, 202524.5725.5124.4525.3625.034.28%5,881,805
Oct 17, 202524.5124.7124.0724.3224.001.04%8,005,799
Oct 16, 202525.9726.0523.8324.0723.76-7.92%7,614,903
Oct 15, 202526.8026.8825.7726.1425.80-2.24%5,581,157
Oct 14, 202525.5026.8725.4826.7426.394.01%5,349,082
Oct 13, 202525.3725.7925.0125.7125.373.25%6,555,613
Oct 10, 202526.0526.6824.9024.9024.58-2.96%4,985,088
Oct 9, 202525.6425.9025.3225.6625.330.08%5,117,165
Oct 8, 202526.2026.2425.6425.6425.31-2.10%4,947,176
Oct 7, 202526.6526.9226.1626.1925.85-1.47%5,899,450
Oct 6, 202526.7027.3226.4026.5826.230.64%7,029,270
Oct 3, 202525.9626.5525.8126.4126.071.85%5,544,111
Oct 2, 202525.9326.1125.5425.9325.59-0.12%4,104,497
Oct 1, 202525.6125.9825.5325.9625.620.85%6,423,268
Sep 30, 202525.6925.8225.2625.7425.400.33%4,693,161
Sep 29, 202526.1926.2025.3925.6625.32-1.55%5,370,309
Sep 26, 202525.9126.1925.6726.0625.721.01%4,168,446