Columbia Sportswear CompanyCOLMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $54.82 | $54.85 | $53.70 | $53.93 | 418,485 |
| 1/15/2026 | $55.11 | $55.44 | $54.70 | $55.09 | 445,326 |
| 1/14/2026 | $55.35 | $55.92 | $54.73 | $54.97 | 389,100 |
| 1/13/2026 | $54.36 | $55.56 | $54.22 | $55.35 | 422,900 |
| 1/12/2026 | $55.34 | $55.72 | $53.94 | $54.36 | 559,147 |
| 1/9/2026 | $57.46 | $58.44 | $55.29 | $55.99 | 479,900 |
| 1/8/2026 | $54.94 | $57.56 | $54.81 | $57.26 | 503,547 |
| 1/7/2026 | $57.01 | $57.70 | $55.08 | $55.32 | 382,300 |
| 1/6/2026 | $54.69 | $57.33 | $54.52 | $57.18 | 478,902 |
| 1/5/2026 | $55.33 | $56.72 | $54.66 | $54.86 | 968,700 |
| 1/2/2026 | $55.61 | $56.11 | $54.99 | $56.03 | 407,613 |
| 12/31/2025 | $56.16 | $56.33 | $55.04 | $55.09 | 698,400 |
| 12/30/2025 | $55.31 | $56.49 | $55.03 | $56.18 | 385,900 |
| 12/29/2025 | $55.39 | $55.84 | $55.21 | $55.27 | 358,100 |
| 12/26/2025 | $55.61 | $55.94 | $55.26 | $55.58 | 231,417 |
| 12/24/2025 | $55.45 | $55.85 | $54.72 | $55.63 | 162,431 |
| 12/23/2025 | $56.03 | $56.20 | $55.11 | $55.17 | 505,400 |
| 12/22/2025 | $55.13 | $56.48 | $55.08 | $56.14 | 499,143 |
| 12/19/2025 | $55.65 | $55.86 | $54.41 | $55.22 | 1.32M |
| 12/18/2025 | $56.66 | $57.73 | $55.89 | $56.09 | 459,200 |
| 12/17/2025 | $56.51 | $57.10 | $55.84 | $56.66 | 393,801 |
| 12/16/2025 | $57.17 | $57.42 | $55.78 | $56.57 | 489,500 |
| 12/15/2025 | $57.29 | $57.50 | $55.68 | $57.04 | 640,183 |
| 12/12/2025 | $57.78 | $58.47 | $56.82 | $57.18 | 470,126 |
| 12/11/2025 | $55.92 | $57.39 | $55.63 | $57.28 | 489,129 |
| 12/10/2025 | $54.03 | $55.97 | $54.03 | $55.84 | 540,700 |
| 12/9/2025 | $53.89 | $54.70 | $53.45 | $53.84 | 489,428 |
| 12/8/2025 | $55.16 | $55.17 | $53.64 | $54.08 | 503,945 |
| 12/5/2025 | $54.54 | $55.44 | $54.07 | $55.11 | 493,600 |
| 12/4/2025 | $54.82 | $55.50 | $54.21 | $54.51 | 437,900 |
| 12/3/2025 | $54.48 | $55.85 | $54.45 | $55.18 | 438,825 |
| 12/2/2025 | $55.24 | $55.24 | $54.08 | $54.64 | 596,700 |
| 12/1/2025 | $53.20 | $55.97 | $53.20 | $55.33 | 626,172 |
| 11/28/2025 | $53.92 | $54.52 | $53.54 | $53.71 | 418,440 |
| 11/26/2025 | $53.85 | $54.87 | $53.77 | $54.02 | 574,842 |
| 11/25/2025 | $52.74 | $54.64 | $52.67 | $54.22 | 609,958 |
| 11/24/2025 | $52.91 | $52.96 | $51.88 | $52.31 | 852,900 |
| 11/21/2025 | $50.23 | $53.50 | $50.23 | $53.35 | 644,700 |
| 11/20/2025 | $49.96 | $50.75 | $49.57 | $49.87 | 628,674 |
| 11/19/2025 | $50.83 | $50.90 | $49.96 | $50.16 | 508,828 |
| 11/18/2025 | $50.93 | $51.75 | $50.51 | $51.17 | 512,924 |
| 11/17/2025 | $53.62 | $53.62 | $51.30 | $51.45 | 656,800 |
| 11/14/2025 | $54.31 | $54.57 | $53.44 | $53.69 | 731,128 |
| 11/13/2025 | $52.91 | $54.76 | $52.83 | $54.45 | 835,116 |
| 11/12/2025 | $53.12 | $53.87 | $52.72 | $53.06 | 428,557 |
| 11/11/2025 | $51.25 | $52.88 | $51.12 | $52.52 | 582,619 |
| 11/10/2025 | $52.11 | $52.34 | $50.66 | $51.06 | 655,700 |
| 11/7/2025 | $50.69 | $51.77 | $50.59 | $51.67 | 463,330 |
| 11/6/2025 | $51.86 | $52.49 | $50.28 | $50.76 | 738,600 |
| 11/5/2025 | $50.26 | $52.95 | $49.93 | $52.35 | 776,841 |
| 11/4/2025 | $50.38 | $51.63 | $49.96 | $50.15 | 1.34M |
| 11/3/2025 | $49.23 | $50.60 | $48.16 | $50.38 | 1.13M |
| 10/31/2025 | $48.50 | $51.48 | $47.47 | $49.63 | 1.90M |
| 10/30/2025 | $51.97 | $52.94 | $51.42 | $51.50 | 1.04M |
| 10/29/2025 | $53.77 | $53.77 | $51.58 | $51.97 | 855,037 |
| 10/28/2025 | $54.25 | $54.94 | $52.84 | $53.77 | 658,700 |
| 10/27/2025 | $54.31 | $55.11 | $54.07 | $54.89 | 646,100 |
| 10/24/2025 | $54.53 | $54.53 | $53.15 | $53.62 | 563,800 |
| 10/23/2025 | $53.66 | $54.64 | $53.42 | $54.57 | 534,200 |
| 10/22/2025 | $53.80 | $54.35 | $52.69 | $53.26 | 790,521 |
| 10/21/2025 | $52.39 | $54.75 | $52.26 | $54.20 | 599,000 |
| 10/20/2025 | $52.57 | $53.45 | $52.42 | $52.53 | 560,200 |