Columbia Financial, Inc. - CLBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.15	18.44	18.44	18.54	18.07	213,410
February 19, 2026	18.15	18.17	18.17	18.28	18.02	235,615
February 18, 2026	18.39	18.19	18.19	18.67	18.19	215,200
February 17, 2026	18.44	18.38	18.38	18.65	18.3	154,749
February 13, 2026	18.2	18.41	18.41	18.55	18.14	217,647
February 12, 2026	18.15	18.19	18.19	18.29	17.82	284,100
February 11, 2026	18.22	18.03	18.03	18.48	17.98	337,300
February 10, 2026	18.3	18.19	18.19	18.52	18.11	268,099
February 09, 2026	18.5	18.33	18.33	18.63	18.3	269,542
February 06, 2026	18.22	18.52	18.52	18.72	18.07	453,590
February 05, 2026	18.38	17.98	17.98	18.39	17.85	318,400
February 04, 2026	17.66	18.41	18.41	18.74	17.62	594,631
February 03, 2026	17.67	17.49	17.49	17.87	17.02	685,400
February 02, 2026	17.41	17.71	17.71	18.87	17.01	899,900
January 30, 2026	16.18	16.27	16.27	16.53	16.07	145,100
January 29, 2026	16.13	16.32	16.32	16.33	15.95	93,534
January 28, 2026	15.98	16.03	16.03	16.06	15.77	198,900
January 27, 2026	15.84	15.96	15.96	16.09	15.84	115,574
January 26, 2026	15.96	15.85	15.85	16.15	15.66	143,347
January 23, 2026	16.38	15.91	15.91	16.38	15.9	92,536
January 22, 2026	16.47	16.47	16.48	16.89	16.45	126,705
January 21, 2026	15.77	16.43	16.43	16.44	15.77	182,000
January 20, 2026	15.59	15.65	15.65	15.71	15.38	110,500
January 16, 2026	15.82	15.84	15.84	15.98	15.8	104,345
January 15, 2026	15.53	15.84	15.84	15.97	15.4	115,700
January 14, 2026	15.37	15.56	15.56	15.56	15.29	75,300
January 13, 2026	15.52	15.37	15.37	15.52	15.26	79,218
January 12, 2026	15.21	15.51	15.51	15.6	15.1	110,300
January 09, 2026	15.6	15.3	15.3	15.69	15.27	95,400
January 08, 2026	15.12	15.57	15.57	15.6	15.12	107,100
January 07, 2026	15.42	15.22	15.22	15.93	15.1	105,900
January 06, 2026	15.67	15.43	15.43	15.68	15.33	79,300
January 05, 2026	15.39	15.77	15.77	15.91	15.03	130,341
January 02, 2026	15.62	15.42	15.42	15.62	15.29	116,700
December 31, 2025	15.6	15.54	15.54	15.6	15.43	93,100
December 30, 2025	15.75	15.58	15.58	15.78	15.57	83,120
December 29, 2025	16.13	15.76	15.76	16.2	15.75	132,433
December 26, 2025	16.16	16.12	16.12	16.35	16.04	77,301
December 24, 2025	16.13	16.17	16.17	16.24	16.05	42,800
December 23, 2025	16.3	16.14	16.14	16.9	16.11	91,500
December 22, 2025	16.49	16.39	16.39	16.75	16.33	91,830
December 19, 2025	16.81	16.52	16.52	17	16.41	215,900
December 18, 2025	16.85	16.86	16.86	17.02	16.78	115,500
December 17, 2025	16.83	16.74	16.74	17.06	16.57	106,800
December 16, 2025	17.15	16.87	16.87	17.15	16.71	111,230
December 15, 2025	17.31	17.16	17.16	17.36	17.1	121,423
December 12, 2025	17.18	17.12	17.12	17.29	17.09	97,257
December 11, 2025	17.08	17.15	17.15	17.4	17.02	108,206
December 10, 2025	16.79	17.14	17.14	17.3	16.79	142,800
December 09, 2025	16.77	16.87	16.87	17.14	16.77	113,448
December 08, 2025	16.88	16.76	16.76	16.95	16.74	114,249
December 05, 2025	16.76	16.76	16.76	16.92	16.7	89,700
December 04, 2025	16.88	16.85	16.85	17.05	16.8	94,128
December 03, 2025	16.34	16.96	16.96	16.96	16.34	94,000
December 02, 2025	16.29	16.26	16.26	16.39	16.16	73,211
December 01, 2025	15.74	16.17	16.17	16.18	15.68	146,800
November 28, 2025	16	15.83	15.83	16.05	15.79	73,604
November 26, 2025	15.99	15.91	15.91	16.29	15.89	87,841
November 25, 2025	15.82	16.06	16.06	16.2	15.21	125,500
November 24, 2025	15.58	15.72	15.72	15.74	15.36	169,206

Columbia Financial, Inc. (CLBK) NASDAQ