Columbia Banking System, Inc.COLBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $29.50 | $29.72 | $29.03 | $29.05 | 1.47M |
| 1/8/2026 | $28.75 | $29.70 | $28.50 | $29.36 | 1.90M |
| 1/7/2026 | $28.95 | $29.16 | $28.67 | $28.90 | 2.19M |
| 1/6/2026 | $28.68 | $29.09 | $28.54 | $28.99 | 2.53M |
| 1/5/2026 | $28.11 | $29.10 | $28.06 | $28.78 | 2.54M |
| 1/2/2026 | $28.05 | $28.35 | $27.54 | $28.19 | 2.29M |
| 12/31/2025 | $28.50 | $28.50 | $27.90 | $27.95 | 1.45M |
| 12/30/2025 | $28.50 | $28.50 | $28.15 | $28.25 | 1.76M |
| 12/29/2025 | $28.43 | $28.69 | $28.36 | $28.44 | 1.82M |
| 12/26/2025 | $28.56 | $28.72 | $28.47 | $28.59 | 850,900 |
| 12/24/2025 | $28.65 | $28.72 | $28.54 | $28.62 | 826,100 |
| 12/23/2025 | $29.00 | $29.07 | $28.57 | $28.61 | 2.00M |
| 12/22/2025 | $29.02 | $29.26 | $28.89 | $29.02 | 2.55M |
| 12/19/2025 | $28.86 | $29.12 | $28.64 | $28.85 | 4.59M |
| 12/18/2025 | $29.18 | $29.26 | $28.76 | $28.86 | 2.62M |
| 12/17/2025 | $28.96 | $29.33 | $28.82 | $28.95 | 2.42M |
| 12/16/2025 | $29.14 | $29.31 | $28.79 | $28.91 | 2.43M |
| 12/15/2025 | $29.51 | $29.61 | $29.09 | $29.16 | 1.89M |
| 12/12/2025 | $29.33 | $29.46 | $29.05 | $29.24 | 2.21M |
| 12/11/2025 | $28.96 | $29.50 | $28.91 | $29.26 | 3.12M |
| 12/10/2025 | $27.99 | $29.35 | $27.99 | $29.04 | 5.33M |
| 12/9/2025 | $28.27 | $28.71 | $28.10 | $28.15 | 2.28M |
| 12/8/2025 | $28.18 | $28.64 | $28.06 | $28.30 | 2.09M |
| 12/5/2025 | $28.14 | $28.38 | $28.05 | $28.18 | 2.41M |
| 12/4/2025 | $28.10 | $28.39 | $28.03 | $28.28 | 1.98M |
| 12/3/2025 | $27.72 | $28.32 | $27.72 | $28.17 | 3.90M |
| 12/2/2025 | $28.23 | $28.25 | $27.66 | $27.67 | 3.01M |
| 12/1/2025 | $27.56 | $28.33 | $27.51 | $28.08 | 2.46M |
| 11/28/2025 | $27.93 | $28.21 | $27.69 | $27.72 | 1.70M |
| 11/26/2025 | $28.32 | $28.59 | $28.32 | $28.36 | 2.03M |
| 11/25/2025 | $27.71 | $28.77 | $27.69 | $28.42 | 2.51M |
| 11/24/2025 | $27.26 | $27.67 | $26.96 | $27.54 | 2.45M |
| 11/21/2025 | $26.31 | $27.47 | $26.30 | $27.17 | 2.60M |
| 11/20/2025 | $26.63 | $27.16 | $26.15 | $26.23 | 2.80M |
| 11/19/2025 | $25.93 | $26.45 | $25.86 | $26.37 | 2.48M |
| 11/18/2025 | $25.60 | $26.06 | $25.51 | $25.80 | 5.32M |
| 11/17/2025 | $26.79 | $26.93 | $25.64 | $25.75 | 3.56M |
| 11/14/2025 | $26.71 | $27.00 | $26.47 | $26.93 | 2.32M |
| 11/13/2025 | $26.92 | $27.37 | $26.73 | $26.87 | 3.15M |
| 11/12/2025 | $26.99 | $27.39 | $26.91 | $27.14 | 3.52M |
| 11/11/2025 | $27.08 | $27.35 | $26.86 | $26.90 | 3.72M |
| 11/10/2025 | $27.05 | $27.41 | $26.83 | $27.11 | 2.57M |
| 11/7/2025 | $26.20 | $26.94 | $26.03 | $26.93 | 2.26M |
| 11/6/2025 | $26.52 | $26.78 | $26.22 | $26.42 | 2.62M |
| 11/5/2025 | $26.55 | $27.14 | $26.35 | $26.52 | 3.96M |
| 11/4/2025 | $26.61 | $26.85 | $26.25 | $26.47 | 3.76M |
| 11/3/2025 | $26.55 | $26.94 | $26.06 | $26.92 | 4.69M |
| 10/31/2025 | $25.69 | $26.97 | $25.12 | $26.80 | 6.12M |
| 10/30/2025 | $26.12 | $26.71 | $25.97 | $26.02 | 4.33M |
| 10/29/2025 | $26.74 | $27.14 | $26.14 | $26.35 | 5.32M |
| 10/28/2025 | $25.66 | $26.87 | $25.36 | $26.84 | 9.00M |
| 10/27/2025 | $25.85 | $25.85 | $25.50 | $25.70 | 4.37M |
| 10/24/2025 | $25.29 | $25.76 | $25.20 | $25.54 | 3.13M |
| 10/23/2025 | $25.01 | $25.28 | $24.75 | $24.99 | 3.11M |
| 10/22/2025 | $25.49 | $25.67 | $24.97 | $25.00 | 3.85M |
| 10/21/2025 | $25.19 | $25.69 | $25.14 | $25.57 | 5.40M |
| 10/20/2025 | $24.57 | $25.51 | $24.45 | $25.36 | 5.88M |
| 10/17/2025 | $24.51 | $24.71 | $24.07 | $24.32 | 8.01M |
| 10/16/2025 | $25.97 | $26.05 | $23.83 | $24.07 | 7.61M |
| 10/15/2025 | $26.80 | $26.88 | $25.77 | $26.14 | 5.58M |
| 10/14/2025 | $25.50 | $26.87 | $25.48 | $26.74 | 5.35M |