Columbia Financial Inc CLBK
NASDAQ · United States · Finance
$10.89-0.17 (-1.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.91 | -1.31% | $11.05 | $11.08 | $10.91 | 300.07K |
| 2026-09-30 | $11.06 | +1.65% | $10.89 | $11.08 | $10.86 | 4.01M |
| 2026-09-29 | $10.88 | -0.18% | $10.91 | $11.01 | $10.75 | 4.65M |
| 2026-09-28 | $10.90 | -3.80% | $11.29 | $11.33 | $10.90 | 2.98M |
| 2026-09-25 | $11.33 | +0.62% | $11.30 | $11.38 | $11.22 | 2.38M |
| 2026-09-24 | $11.26 | +0.72% | $11.21 | $11.29 | $11.16 | 2.81M |
| 2026-09-23 | $11.18 | -1.76% | $11.40 | $11.41 | $11.16 | 3.65M |
| 2026-09-22 | $11.38 | -1.90% | $11.65 | $11.68 | $11.34 | 7.63M |
| 2026-09-21 | $11.60 | +0.17% | $11.60 | $11.79 | $11.57 | 6.54M |
| 2026-09-18 | $11.58 | +0.26% | $11.55 | $11.63 | $11.45 | 17.62M |
| 2026-09-17 | $11.55 | +0.79% | $11.60 | $11.65 | $11.53 | 6.35M |
| 2026-09-16 | $11.46 | -0.61% | $11.53 | $11.66 | $11.33 | 6.65M |
| 2026-09-15 | $11.53 | +1.14% | $11.40 | $11.54 | $11.34 | 3.67M |
| 2026-09-14 | $11.40 | -1.13% | $11.57 | $11.64 | $11.37 | 3.03M |
| 2026-09-11 | $11.53 | -0.09% | $11.62 | $11.63 | $11.41 | 3.73M |
| 2026-09-10 | $11.54 | +0.52% | $11.45 | $11.58 | $11.35 | 3.83M |
| 2026-09-09 | $11.48 | -1.29% | $11.57 | $11.67 | $11.45 | 3.66M |
| 2026-09-08 | $11.63 | -0.60% | $11.66 | $11.74 | $11.54 | 3.06M |
| 2026-09-04 | $11.70 | 0.00% | $11.62 | $11.77 | $11.61 | 2.10M |
| 2026-09-03 | $11.70 | +0.43% | $11.70 | $11.80 | $11.60 | 3.41M |
| 2026-09-02 | $11.65 | +1.30% | $11.53 | $11.70 | $11.45 | 3.06M |
| 2026-09-01 | $11.50 | -1.03% | $11.53 | $11.70 | $11.42 | 3.04M |
| 2026-08-31 | $11.62 | +0.52% | $11.60 | $11.67 | $11.47 | 3.22M |
| 2026-08-28 | $11.56 | -1.53% | $11.74 | $11.78 | $11.55 | 2.55M |
| 2026-08-27 | $11.74 | +1.03% | $11.53 | $11.77 | $11.37 | 3.02M |
| 2026-08-26 | $11.62 | -0.30% | $11.67 | $11.69 | $11.48 | 2.60M |
| 2026-08-25 | $11.65 | -1.15% | $11.84 | $11.84 | $11.65 | 2.42M |
| 2026-08-24 | $11.79 | 0.00% | $11.80 | $11.83 | $11.71 | 3.36M |
| 2026-08-21 | $11.79 | +0.26% | $11.80 | $11.86 | $11.66 | 2.96M |
| 2026-08-20 | $11.76 | +0.60% | $11.61 | $11.78 | $11.60 | 2.58M |
| 2026-08-19 | $11.69 | -1.10% | $11.82 | $11.86 | $11.56 | 3.20M |
| 2026-08-18 | $11.82 | +1.20% | $11.66 | $11.84 | $11.62 | 4.24M |
| 2026-08-17 | $11.68 | -0.93% | $11.88 | $12.00 | $11.58 | 5.27M |
| 2026-08-14 | $11.79 | +0.68% | $11.71 | $11.80 | $11.62 | 4.17M |
| 2026-08-13 | $11.71 | +0.52% | $11.56 | $11.84 | $11.48 | 6.48M |
| 2026-08-12 | $11.65 | +5.05% | $11.05 | $11.69 | $11.04 | 12.42M |
| 2026-08-11 | $11.09 | +2.59% | $10.91 | $11.11 | $10.81 | 11.01M |
| 2026-08-10 | $10.81 | -0.28% | $10.79 | $10.89 | $10.76 | 3.81M |
| 2026-08-07 | $10.84 | 0.00% | $10.83 | $10.90 | $10.81 | 4.67M |
| 2026-08-06 | $10.84 | +0.65% | $10.82 | $10.85 | $10.74 | 4.34M |
| 2026-08-05 | $10.77 | +0.28% | $10.74 | $10.82 | $10.63 | 3.67M |
| 2026-08-04 | $10.74 | +0.94% | $10.60 | $10.79 | $10.51 | 5.84M |
| 2026-08-03 | $10.64 | -1.57% | $10.89 | $10.89 | $10.60 | 5.70M |
| 2026-07-31 | $10.81 | -1.28% | $10.93 | $10.95 | $10.73 | 5.07M |
| 2026-07-30 | $10.95 | +0.37% | $10.89 | $10.98 | $10.89 | 5.15M |
| 2026-07-29 | $10.91 | -0.73% | $10.96 | $10.98 | $10.85 | 4.13M |
| 2026-07-28 | $10.99 | +1.29% | $10.88 | $10.99 | $10.83 | 7.33M |
| 2026-07-27 | $10.85 | -0.28% | $10.84 | $10.94 | $10.79 | 6.55M |
| 2026-07-24 | $10.88 | -1.18% | $11.00 | $11.00 | $10.76 | 8.20M |
| 2026-07-23 | $11.01 | +0.64% | $10.97 | $11.03 | $10.75 | 9.99M |
| 2026-07-22 | $10.94 | -1.26% | $11.00 | $11.08 | $10.92 | 15.22M |
| 2026-07-21 | $11.08 | -0.51% | $10.75 | $11.08 | $10.70 | 57.51M |
| 2026-07-20 | $11.14 | +4.61% | $10.77 | $11.74 | $10.76 | 36.89M |
| 2026-07-17 | $10.65 | +2.05% | $10.39 | $10.95 | $10.21 | 16.44M |
| 2026-07-16 | $10.43 | +4.32% | $10.00 | $10.48 | $9.98 | 1.93M |
| 2026-07-15 | $10.00 | +2.90% | $9.72 | $10.02 | $9.63 | 932.80K |
| 2026-07-14 | $9.72 | +0.42% | $9.68 | $9.77 | $9.64 | 946.66K |
| 2026-07-13 | $9.68 | +0.19% | $9.31 | $9.73 | $9.30 | 932.14K |
| 2026-07-10 | $9.66 | +0.38% | $9.63 | $9.70 | $9.55 | 765.60K |
| 2026-07-09 | $9.62 | +1.88% | $9.45 | $9.70 | $9.45 | 659.12K |
| 2026-07-08 | $9.45 | -3.19% | $9.75 | $9.75 | $9.38 | 833.58K |
| 2026-07-07 | $9.76 | +0.26% | $9.68 | $9.79 | $9.65 | 1.14M |
| 2026-07-06 | $9.73 | +1.13% | $9.60 | $9.80 | $9.60 | 887.26K |
| 2026-07-02 | $9.62 | -0.47% | $9.68 | $9.77 | $9.57 | 1.35M |
| 2026-07-01 | $9.67 | +0.24% | $9.65 | $9.81 | $9.63 | 865.70K |
| 2026-06-30 | $9.65 | +0.90% | $9.56 | $9.69 | $9.48 | 827.64K |
| 2026-06-29 | $9.56 | +0.81% | $9.49 | $9.58 | $9.35 | 948.86K |
| 2026-06-26 | $9.48 | +3.88% | $9.17 | $9.54 | $9.17 | 1.97M |
| 2026-06-25 | $9.13 | +1.16% | $9.00 | $9.13 | $9.00 | 1.02M |
| 2026-06-24 | $9.02 | +0.15% | $9.05 | $9.09 | $8.92 | 1.30M |
| 2026-06-23 | $9.01 | +0.20% | $8.99 | $9.04 | $8.89 | 877.36K |
| 2026-06-22 | $8.99 | -1.25% | $9.10 | $9.18 | $8.97 | 878.90K |
| 2026-06-18 | $9.10 | +0.96% | $9.11 | $9.15 | $9.03 | 1.81M |
| 2026-06-17 | $9.02 | -2.02% | $9.20 | $9.33 | $8.99 | 955.24K |
| 2026-06-16 | $9.20 | +0.65% | $9.22 | $9.30 | $9.15 | 678.48K |
| 2026-06-15 | $9.15 | -2.80% | $9.45 | $9.46 | $9.08 | 1.33M |
| 2026-06-12 | $9.41 | -0.14% | $9.46 | $9.50 | $9.40 | 595.10K |
| 2026-06-11 | $9.42 | -0.19% | $9.52 | $9.52 | $9.36 | 711.70K |
| 2026-06-10 | $9.44 | -0.81% | $9.55 | $9.63 | $9.43 | 786.72K |
| 2026-06-09 | $9.52 | +0.92% | $9.47 | $9.60 | $9.41 | 872.74K |
| 2026-06-08 | $9.43 | +2.37% | $9.24 | $9.46 | $9.24 | 940.94K |
| 2026-06-05 | $9.21 | +0.10% | $9.20 | $9.25 | $9.15 | 663.52K |
| 2026-06-04 | $9.20 | +2.12% | $9.09 | $9.24 | $9.09 | 822.36K |
| 2026-06-03 | $9.01 | -2.46% | $9.22 | $9.27 | $9.00 | 633.60K |
| 2026-06-02 | $9.24 | +2.16% | $9.04 | $9.26 | $9.03 | 699.82K |
| 2026-06-01 | $9.05 | -1.14% | $9.10 | $9.11 | $8.95 | 720.50K |
| 2026-05-29 | $9.15 | +0.40% | $9.12 | $9.23 | $9.12 | 770.44K |
| 2026-05-28 | $9.11 | +0.35% | $9.07 | $9.14 | $9.01 | 810.04K |
| 2026-05-27 | $9.08 | -2.01% | $9.27 | $9.35 | $9.07 | 998.80K |
| 2026-05-26 | $9.27 | +0.15% | $9.28 | $9.40 | $9.21 | 862.40K |