Columbia Financial, Inc.CLBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.82 | $15.98 | $15.80 | $15.84 | 100,079 |
| 1/15/2026 | $15.53 | $15.97 | $15.40 | $15.84 | 115,700 |
| 1/14/2026 | $15.37 | $15.56 | $15.29 | $15.56 | 75,300 |
| 1/13/2026 | $15.52 | $15.52 | $15.26 | $15.37 | 79,218 |
| 1/12/2026 | $15.21 | $15.60 | $15.10 | $15.51 | 110,300 |
| 1/9/2026 | $15.60 | $15.69 | $15.27 | $15.30 | 95,400 |
| 1/8/2026 | $15.12 | $15.60 | $15.12 | $15.57 | 107,100 |
| 1/7/2026 | $15.42 | $15.93 | $15.10 | $15.22 | 105,900 |
| 1/6/2026 | $15.67 | $15.68 | $15.33 | $15.43 | 79,300 |
| 1/5/2026 | $15.39 | $15.91 | $15.03 | $15.77 | 130,341 |
| 1/2/2026 | $15.62 | $15.62 | $15.29 | $15.42 | 116,700 |
| 12/31/2025 | $15.60 | $15.60 | $15.43 | $15.54 | 93,100 |
| 12/30/2025 | $15.75 | $15.78 | $15.57 | $15.58 | 83,120 |
| 12/29/2025 | $16.13 | $16.20 | $15.75 | $15.76 | 132,433 |
| 12/26/2025 | $16.16 | $16.35 | $16.04 | $16.12 | 77,301 |
| 12/24/2025 | $16.13 | $16.24 | $16.05 | $16.17 | 42,800 |
| 12/23/2025 | $16.30 | $16.90 | $16.11 | $16.14 | 91,500 |
| 12/22/2025 | $16.49 | $16.75 | $16.33 | $16.39 | 91,830 |
| 12/19/2025 | $16.81 | $17.00 | $16.41 | $16.52 | 215,900 |
| 12/18/2025 | $16.85 | $17.02 | $16.78 | $16.86 | 115,500 |
| 12/17/2025 | $16.83 | $17.06 | $16.57 | $16.74 | 106,800 |
| 12/16/2025 | $17.15 | $17.15 | $16.71 | $16.87 | 111,230 |
| 12/15/2025 | $17.31 | $17.36 | $17.10 | $17.16 | 121,423 |
| 12/12/2025 | $17.18 | $17.29 | $17.09 | $17.12 | 97,300 |
| 12/11/2025 | $17.08 | $17.40 | $17.02 | $17.15 | 108,206 |
| 12/10/2025 | $16.79 | $17.30 | $16.79 | $17.14 | 142,800 |
| 12/9/2025 | $16.77 | $17.14 | $16.77 | $16.87 | 113,448 |
| 12/8/2025 | $16.88 | $16.95 | $16.74 | $16.76 | 114,249 |
| 12/5/2025 | $16.76 | $16.92 | $16.70 | $16.76 | 89,700 |
| 12/4/2025 | $16.88 | $17.05 | $16.80 | $16.85 | 94,128 |
| 12/3/2025 | $16.34 | $16.96 | $16.34 | $16.96 | 94,000 |
| 12/2/2025 | $16.29 | $16.39 | $16.16 | $16.26 | 73,211 |
| 12/1/2025 | $15.74 | $16.18 | $15.68 | $16.17 | 146,800 |
| 11/28/2025 | $16.00 | $16.05 | $15.79 | $15.83 | 73,604 |
| 11/26/2025 | $15.99 | $16.29 | $15.89 | $15.91 | 87,841 |
| 11/25/2025 | $15.82 | $16.20 | $15.21 | $16.06 | 125,500 |
| 11/24/2025 | $15.58 | $15.74 | $15.36 | $15.72 | 169,206 |
| 11/21/2025 | $15.02 | $15.74 | $14.52 | $15.49 | 196,700 |
| 11/20/2025 | $14.94 | $15.22 | $14.87 | $15.01 | 109,800 |
| 11/19/2025 | $14.69 | $15.10 | $14.55 | $14.74 | 117,826 |
| 11/18/2025 | $14.52 | $14.76 | $14.43 | $14.73 | 96,500 |
| 11/17/2025 | $15.09 | $15.09 | $14.50 | $14.52 | 114,328 |
| 11/14/2025 | $14.94 | $15.06 | $14.81 | $15.06 | 159,627 |
| 11/13/2025 | $15.12 | $15.40 | $14.93 | $15.03 | 106,008 |
| 11/12/2025 | $15.32 | $15.60 | $15.21 | $15.24 | 94,218 |
| 11/11/2025 | $15.47 | $15.56 | $14.91 | $15.33 | 92,512 |
| 11/10/2025 | $15.33 | $15.55 | $15.22 | $15.42 | 148,511 |
| 11/7/2025 | $15.11 | $15.24 | $15.05 | $15.23 | 91,513 |
| 11/6/2025 | $15.27 | $15.49 | $15.11 | $15.12 | 91,300 |
| 11/5/2025 | $14.98 | $15.44 | $14.98 | $15.31 | 100,900 |
| 11/4/2025 | $14.88 | $15.10 | $14.82 | $14.96 | 152,002 |
| 11/3/2025 | $14.72 | $15.03 | $14.58 | $14.99 | 177,423 |
| 10/31/2025 | $15.05 | $15.29 | $14.64 | $14.75 | 160,411 |
| 10/30/2025 | $14.88 | $15.27 | $14.56 | $15.02 | 147,526 |
| 10/29/2025 | $15.27 | $15.49 | $14.79 | $14.95 | 125,011 |
| 10/28/2025 | $15.29 | $15.42 | $15.10 | $15.37 | 113,600 |
| 10/27/2025 | $15.52 | $15.55 | $15.29 | $15.39 | 104,200 |
| 10/24/2025 | $15.29 | $15.50 | $15.29 | $15.42 | 78,344 |
| 10/23/2025 | $15.29 | $15.29 | $15.05 | $15.10 | 104,500 |
| 10/22/2025 | $15.21 | $15.30 | $15.04 | $15.26 | 121,900 |
| 10/21/2025 | $14.30 | $15.40 | $14.30 | $15.19 | 200,024 |
| 10/20/2025 | $13.92 | $14.21 | $13.84 | $14.18 | 144,100 |