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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	14.42	14.33	14.33	14.53	14.31	75,434
June 24, 2025	14.46	14.42	14.42	14.62	14.38	90,400
June 23, 2025	13.83	14.35	14.35	14.36	13.83	141,500
June 20, 2025	13.95	13.9	13.9	14.02	13.84	306,016
June 18, 2025	13.71	13.83	13.83	13.99	13.66	119,809
June 17, 2025	13.78	13.75	13.75	13.85	13.72	103,493
June 16, 2025	14.08	13.89	13.89	14.09	13.79	119,500
June 13, 2025	14	13.91	13.91	14.31	13.88	120,600
June 12, 2025	14.24	14.32	14.32	14.34	14.12	74,900
June 11, 2025	14.52	14.31	14.31	14.58	14.3	110,213
June 10, 2025	14	14.45	14.45	14.56	14	104,600
June 09, 2025	14.13	14.17	14.17	14.49	14.07	150,700
June 06, 2025	14.16	14.13	14.13	14.36	13.92	185,000
June 05, 2025	14.02	13.98	13.98	14.06	13.9	113,946
June 04, 2025	14.4	14.03	14.03	14.4	14.01	101,900
June 03, 2025	14.11	14.39	14.39	14.45	14.09	100,941
June 02, 2025	14.27	14.14	14.14	14.27	14.02	149,326
May 30, 2025	14.35	14.31	14.31	14.55	14.26	134,940
May 29, 2025	14.31	14.39	14.39	14.43	14.21	80,603
May 28, 2025	14.51	14.29	14.29	14.62	14.27	77,972
May 27, 2025	14.33	14.58	14.58	14.59	14.17	147,626
May 23, 2025	14.09	14.2	14.2	14.25	14.09	81,600
May 22, 2025	14.44	14.35	14.35	14.55	14.35	61,164
May 21, 2025	14.9	14.57	14.57	14.95	14.5	85,767
May 20, 2025	14.94	15.03	15.03	15.12	14.8	68,700
May 19, 2025	15.09	15.03	15.03	15.2	14.93	69,800
May 16, 2025	15.31	15.2	15.2	15.45	15.05	118,807
May 15, 2025	15.5	15.33	15.33	15.53	15.21	69,413
May 14, 2025	15.13	15.28	15.28	15.41	14.95	158,625
May 13, 2025	15.7	15.16	15.16	15.7	14.13	268,949
May 12, 2025	15.85	15.57	15.57	15.91	15.51	129,400
May 09, 2025	15.18	15.26	15.26	15.43	15.16	68,600
May 08, 2025	15.4	15.35	15.35	15.56	15.19	97,800
May 07, 2025	15.01	15.29	15.29	15.4	15.01	134,538
May 06, 2025	15.1	15.17	15.17	15.28	14.91	124,421
May 05, 2025	14.89	15.29	15.29	15.4	14.73	167,613
May 02, 2025	14.78	14.96	14.95	15.02	14.68	183,853
May 01, 2025	14.14	14.8	14.8	14.83	13.88	190,814
April 30, 2025	13.69	13.47	13.47	13.9	13.36	175,179
April 29, 2025	13.6	13.92	13.92	13.93	13.4	152,316
April 28, 2025	13.67	13.66	13.66	13.73	13.32	151,900
April 25, 2025	13.76	13.69	13.69	13.77	13.55	102,000
April 24, 2025	13.93	13.9	13.9	13.98	13.63	124,000
April 23, 2025	13.89	14	14	14.27	13.85	135,124
April 22, 2025	13.19	13.73	13.73	13.8	13.19	117,306
April 21, 2025	13.24	13.07	13.07	13.38	12.98	186,200
April 17, 2025	13.26	13.28	13.28	13.44	13.21	177,994
April 16, 2025	13.42	13.28	13.28	13.87	13.2	162,346
April 15, 2025	13.2	13.39	13.39	13.48	13.12	96,003
April 14, 2025	13.24	13.26	13.26	13.95	12.94	183,340
April 11, 2025	13.15	13.14	13.14	13.25	12.91	145,965
April 10, 2025	13.46	13.2	13.2	13.57	12.92	219,800
April 09, 2025	13.07	13.73	13.73	13.93	12.76	330,350
April 08, 2025	13.49	13.16	13.16	13.62	12.99	318,224
April 07, 2025	13.06	13.14	13.14	13.72	12.64	505,900
April 04, 2025	13.16	13.42	13.42	13.77	12.92	345,300
April 03, 2025	14.14	13.64	13.64	14.63	13.63	598,999
April 02, 2025	14.61	14.75	14.75	14.84	14.61	116,343
April 01, 2025	14.91	14.74	14.74	15.08	14.72	237,300
March 31, 2025	15.03	15	15	15.22	14.99	177,500

Columbia Financial, Inc. (CLBK) NASDAQ