Columbia Financial Inc. (CLBK)
NASDAQ: CLBK
· Real-Time Price · USD
14.89
0.15 (1.02%)
At close: Oct 03, 2025, 3:59 PM
14.89
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CLBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.77 | 15.02 | 14.77 | 14.89 | 14.89 | 1.02% | 143,934 |
| Oct 2, 2025 | 14.70 | 15.13 | 14.57 | 14.74 | 14.74 | -0.14% | 99,700 |
| Oct 1, 2025 | 14.87 | 15.19 | 14.65 | 14.76 | 14.76 | -1.67% | 93,841 |
| Sep 30, 2025 | 14.99 | 15.11 | 14.85 | 15.01 | 15.01 | -0.40% | 119,200 |
| Sep 29, 2025 | 15.38 | 15.38 | 14.82 | 15.07 | 15.07 | -1.50% | 100,500 |
| Sep 26, 2025 | 15.45 | 15.69 | 15.27 | 15.30 | 15.30 | -1.03% | 81,617 |
| Sep 25, 2025 | 15.36 | 15.50 | 15.34 | 15.46 | 15.46 | -0.06% | 159,900 |
| Sep 24, 2025 | 15.45 | 15.68 | 15.40 | 15.47 | 15.47 | 0.00% | 120,600 |
| Sep 23, 2025 | 15.37 | 15.74 | 15.37 | 15.47 | 15.47 | 0.59% | 114,400 |
| Sep 22, 2025 | 15.51 | 15.58 | 15.36 | 15.38 | 15.38 | -0.84% | 171,222 |
| Sep 19, 2025 | 15.81 | 15.87 | 15.48 | 15.51 | 15.51 | -2.15% | 291,715 |
| Sep 18, 2025 | 15.51 | 15.97 | 15.40 | 15.85 | 15.85 | 2.79% | 159,500 |
| Sep 17, 2025 | 15.50 | 15.87 | 15.37 | 15.42 | 15.42 | 0.00% | 200,200 |
| Sep 16, 2025 | 15.24 | 15.48 | 15.11 | 15.42 | 15.42 | 0.78% | 156,700 |
| Sep 15, 2025 | 15.38 | 15.42 | 15.10 | 15.30 | 15.30 | 0.07% | 154,200 |
| Sep 12, 2025 | 14.72 | 15.42 | 14.72 | 15.29 | 15.29 | -0.59% | 121,142 |
| Sep 11, 2025 | 15.17 | 15.44 | 15.10 | 15.38 | 15.38 | 1.05% | 153,600 |
| Sep 10, 2025 | 15.31 | 15.47 | 15.17 | 15.22 | 15.22 | -0.78% | 115,817 |
| Sep 9, 2025 | 15.14 | 15.44 | 15.14 | 15.34 | 15.34 | 1.66% | 171,300 |
| Sep 8, 2025 | 15.08 | 15.15 | 14.85 | 15.09 | 15.09 | 0.53% | 95,100 |
Page 1 of 94