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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Columbia Financial, Inc. (CLBK) NASDAQ