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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	14.77	14.89	14.89	15.02	14.77	143,934
October 02, 2025	14.7	14.74	14.74	15.13	14.57	99,700
October 01, 2025	14.87	14.76	14.76	15.19	14.65	93,841
September 30, 2025	14.99	15.01	15.01	15.11	14.85	119,200
September 29, 2025	15.38	15.07	15.07	15.38	14.82	100,500
September 26, 2025	15.45	15.3	15.3	15.69	15.27	81,617
September 25, 2025	15.36	15.46	15.46	15.5	15.34	159,900
September 24, 2025	15.45	15.47	15.47	15.68	15.4	120,600
September 23, 2025	15.37	15.47	15.47	15.74	15.37	114,400
September 22, 2025	15.51	15.38	15.38	15.58	15.36	171,222
September 19, 2025	15.81	15.51	15.51	15.87	15.48	291,715
September 18, 2025	15.51	15.85	15.85	15.97	15.4	159,500
September 17, 2025	15.5	15.42	15.42	15.87	15.37	200,200
September 16, 2025	15.24	15.42	15.42	15.48	15.11	156,700
September 15, 2025	15.38	15.3	15.3	15.42	15.1	154,200
September 12, 2025	14.72	15.29	15.29	15.42	14.72	121,142
September 11, 2025	15.17	15.38	15.38	15.44	15.1	153,600
September 10, 2025	15.31	15.22	15.22	15.47	15.17	115,817
September 09, 2025	15.14	15.34	15.34	15.44	15.14	171,300
September 08, 2025	15.08	15.09	15.09	15.15	14.85	95,100
September 05, 2025	15.09	15.01	15.01	15.2	14.84	106,700
September 04, 2025	14.92	15	15	15.04	14.87	87,711
September 03, 2025	14.77	14.84	14.84	14.97	14.75	121,300
September 02, 2025	14.87	14.83	14.83	15.01	14.62	118,700
August 29, 2025	15.12	15.03	15.03	15.2	15.01	69,822
August 28, 2025	15.32	15.08	15.08	15.32	15.05	86,015
August 27, 2025	15.21	15.2	15.2	15.37	15.11	77,929
August 26, 2025	15.04	15.25	15.25	15.32	15.04	100,500
August 25, 2025	15.31	15.02	15.02	15.35	15.02	88,600
August 22, 2025	14.69	15.35	15.35	15.36	14.43	201,038
August 21, 2025	14.6	14.59	14.59	14.63	14.52	113,900
August 20, 2025	14.85	14.69	14.69	14.89	14.43	95,125
August 19, 2025	14.67	14.85	14.85	14.88	14.65	80,900
August 18, 2025	14.54	14.68	14.68	14.71	14.19	95,121
August 15, 2025	14.88	14.54	14.54	14.98	14.52	93,800
August 14, 2025	14.89	14.82	14.82	14.92	14.74	91,400
August 13, 2025	14.88	15.11	15.11	15.14	14.88	101,500
August 12, 2025	14.41	14.78	14.78	14.8	14.41	90,120
August 11, 2025	14.38	14.3	14.3	14.38	14.23	74,122
August 08, 2025	14.21	14.33	14.33	14.39	13.98	85,500
August 07, 2025	14.31	14.12	14.12	14.31	14.03	108,117
August 06, 2025	14.32	14.26	14.26	14.42	14.26	80,100
August 05, 2025	14.27	14.33	14.33	14.35	14.05	150,906
August 04, 2025	13.99	14.28	14.28	14.47	13.89	132,500
August 01, 2025	14.23	14	14	14.35	14	255,300
July 31, 2025	13.9	14.39	14.39	14.68	13.9	179,414
July 30, 2025	14.4	13.94	13.94	14.4	13.89	135,500
July 29, 2025	14.24	14.02	14.02	14.35	13.99	112,948
July 28, 2025	14.09	14.13	14.13	14.38	13.89	90,134
July 25, 2025	14.29	14.07	14.07	14.57	14.04	118,000
July 24, 2025	14.61	14.35	14.35	14.71	14.35	90,800
July 23, 2025	14.81	14.73	14.73	14.87	14.59	80,626
July 22, 2025	14.92	14.7	14.7	15.06	14.7	82,319
July 21, 2025	14.96	14.95	14.95	15.23	14.92	71,900
July 18, 2025	15.19	14.93	14.93	15.28	14.88	77,649
July 17, 2025	14.65	15.09	15.09	15.31	14.65	104,200
July 16, 2025	14.55	14.79	14.79	14.91	14.41	114,304
July 15, 2025	15.03	14.47	14.47	15.06	14.46	87,000
July 14, 2025	14.82	15.03	15.03	15.04	14.77	88,000
July 11, 2025	15.11	14.82	14.82	15.11	14.4	72,900

Columbia Financial, Inc. (CLBK) NASDAQ