Skip to main content
Columbia Banking System, Inc. (COLB)
NASDAQ: COLB · Real-Time Price · USD
26.13
+0.89 (3.53%)
Aug 13, 2025, 4:00 PM - Market closed

Columbia Banking System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.4026.1725.1326.1326.133.53%3,077,787
Aug 12, 202524.5125.2724.5125.2425.243.95%1,830,044
Aug 11, 202524.1324.3123.9524.2824.280.87%1,791,558
Aug 8, 202523.9524.2923.6624.0724.071.78%2,297,645
Aug 7, 202524.1524.1523.4823.6523.65-0.92%2,547,997
Aug 6, 202524.2324.3123.8223.8723.87-1.24%1,611,687
Aug 5, 202523.9624.2123.4324.1724.171.21%1,955,284
Aug 4, 202523.5823.9023.1823.8823.882.67%2,317,267
Aug 1, 202523.4023.6522.7723.2623.26-2.27%2,005,847
Jul 31, 202523.7723.9523.5923.8023.80-0.34%2,074,141
Jul 30, 202524.5024.5823.7223.8823.88-1.93%1,857,836
Jul 29, 202524.8324.9024.1024.3524.35-0.86%3,730,449
Jul 28, 202524.8624.9424.4524.5624.56-1.05%2,995,647
Jul 25, 202524.0324.9023.6924.8224.826.30%5,940,446
Jul 24, 202524.2724.2723.2723.3523.35-4.22%3,197,268
Jul 23, 202524.5824.7324.1124.3824.38-3,240,888
Jul 22, 202524.2924.6124.1524.3824.380.70%2,770,585
Jul 21, 202524.4824.7224.1924.2124.21-0.57%1,701,353
Jul 18, 202524.4824.5724.1524.3524.35-2,023,671
Jul 17, 202523.8524.4023.8324.3524.351.97%2,383,998
Jul 16, 202524.0024.2623.4523.8823.880.21%2,302,647
Jul 15, 202524.9525.0423.8123.8323.83-4.41%2,094,755
Jul 14, 202524.7125.0124.7024.9324.930.73%1,983,028
Jul 11, 202524.9825.0324.6924.7524.75-1.71%3,584,954
Jul 10, 202524.8325.3424.8025.1825.180.44%1,545,488
Jul 9, 202525.4125.4424.9425.0725.07-0.28%2,044,132
Jul 8, 202525.1525.4925.1225.1425.140.20%2,733,508
Jul 7, 202525.2425.6424.9925.0925.09-1.80%3,008,959
Jul 3, 202525.1725.7125.1425.5525.551.91%2,244,870
Jul 2, 202524.5525.1124.3025.0725.072.45%3,301,239
Jul 1, 202523.2424.7623.1424.4724.474.66%4,652,010
Jun 30, 202523.4723.5623.3423.3823.380.21%2,379,336
Jun 27, 202523.6823.7923.2223.3323.33-0.89%2,373,217
Jun 26, 202523.0423.6022.7823.5423.542.71%1,986,078
Jun 25, 202523.0723.1322.8422.9222.92-0.61%1,694,987
Jun 24, 202522.9923.5722.9923.0623.060.68%1,984,154
Jun 23, 202522.3922.9222.1422.9122.912.03%1,842,442
Jun 20, 202522.4822.6222.1222.4522.450.72%3,064,067
Jun 18, 202521.9122.5621.9122.2922.291.36%3,274,802
Jun 17, 202522.2422.4921.9521.9921.99-2.66%1,641,997
Jun 16, 202522.8822.9522.5322.5922.59-0.04%1,983,135
Jun 13, 202523.0723.1422.5322.6022.60-3.34%2,617,637
Jun 12, 202523.6323.6923.1123.3823.38-1.18%2,092,296
Jun 11, 202524.2124.3523.5123.6623.66-1.74%2,330,621
Jun 10, 202524.0824.2823.8124.0824.080.29%2,445,005
Jun 9, 202524.0824.3323.9324.0124.010.38%1,671,201
Jun 6, 202523.4423.9923.3323.9223.924.05%1,740,469
Jun 5, 202523.1223.2222.8222.9922.99-0.30%1,921,529
Jun 4, 202523.4923.5723.0523.0623.06-1.62%1,492,531
Jun 3, 202523.0323.5322.8223.4423.441.78%2,102,710