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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.02	15.49	15.49	15.74	14.52	196,700
November 20, 2025	14.94	15.01	15.01	15.22	14.87	109,800
November 19, 2025	14.69	14.74	14.74	15.1	14.55	117,826
November 18, 2025	14.52	14.73	14.73	14.76	14.43	96,500
November 17, 2025	15.09	14.52	14.52	15.09	14.5	114,328
November 14, 2025	14.94	15.06	15.06	15.06	14.81	159,627
November 13, 2025	15.12	15.03	15.03	15.4	14.93	106,008
November 12, 2025	15.32	15.24	15.24	15.6	15.21	94,218
November 11, 2025	15.47	15.33	15.33	15.56	14.91	92,512
November 10, 2025	15.33	15.42	15.42	15.55	15.22	148,511
November 07, 2025	15.11	15.23	15.23	15.24	15.05	91,513
November 06, 2025	15.27	15.12	15.12	15.49	15.11	91,300
November 05, 2025	14.98	15.31	15.31	15.44	14.98	100,900
November 04, 2025	14.88	14.96	14.96	15.1	14.82	152,002
November 03, 2025	14.72	14.99	14.99	15.03	14.58	177,423
October 31, 2025	15.05	14.75	14.75	15.29	14.64	160,411
October 30, 2025	14.88	15.02	15.02	15.27	14.56	147,526
October 29, 2025	15.27	14.95	14.95	15.49	14.79	125,000
October 28, 2025	15.29	15.37	15.37	15.42	15.1	113,600
October 27, 2025	15.52	15.39	15.39	15.55	15.29	104,200
October 24, 2025	15.29	15.42	15.42	15.5	15.29	78,344
October 23, 2025	15.29	15.1	15.1	15.29	15.05	104,500
October 22, 2025	15.21	15.26	15.26	15.3	15.04	121,900
October 21, 2025	14.3	15.19	15.19	15.4	14.3	200,024
October 20, 2025	13.92	14.18	14.18	14.21	13.84	144,100
October 17, 2025	13.87	13.73	13.73	13.93	13.69	184,436
October 16, 2025	14.33	13.77	13.77	14.33	13.66	200,500
October 15, 2025	14.68	14.37	14.37	14.72	14.23	125,114
October 14, 2025	14.04	14.63	14.63	14.68	14.04	159,127
October 13, 2025	14.13	14.13	14.13	14.71	13.76	148,548
October 10, 2025	14.5	13.91	13.91	14.7	13.9	149,220
October 09, 2025	14.82	14.5	14.5	14.83	14.47	96,231
October 08, 2025	14.98	14.9	14.9	14.98	14.7	105,010
October 07, 2025	15.39	14.86	14.86	15.47	14.84	243,900
October 06, 2025	14.96	15.36	15.36	15.39	14.85	175,717
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

Columbia Financial, Inc. (CLBK) NASDAQ