Columbia Banking System I... (COLB)
NASDAQ: COLB
· Real-Time Price · USD
25.77
0.13 (0.51%)
At close: Aug 18, 2025, 3:59 PM
25.78
0.02%
After-hours: Aug 18, 2025, 07:37 PM EDT
COLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.50 | 25.80 | 25.39 | 25.77 | 25.77 | 0.51% | 1,830,360 |
| Aug 15, 2025 | 26.23 | 26.39 | 25.64 | 25.64 | 25.64 | -1.91% | 2,926,186 |
| Aug 14, 2025 | 25.75 | 26.16 | 25.50 | 26.14 | 26.14 | 0.04% | 2,339,600 |
| Aug 13, 2025 | 25.40 | 26.17 | 25.13 | 26.13 | 26.13 | 3.53% | 3,077,800 |
| Aug 12, 2025 | 24.51 | 25.27 | 24.51 | 25.24 | 25.24 | 3.95% | 1,830,044 |
| Aug 11, 2025 | 24.13 | 24.31 | 23.95 | 24.28 | 24.28 | 0.87% | 1,791,600 |
| Aug 8, 2025 | 23.95 | 24.29 | 23.66 | 24.07 | 24.07 | 1.78% | 2,297,645 |
| Aug 7, 2025 | 24.15 | 24.15 | 23.48 | 23.65 | 23.65 | -0.92% | 2,548,000 |
| Aug 6, 2025 | 24.23 | 24.31 | 23.82 | 23.87 | 23.87 | -1.24% | 1,611,700 |
| Aug 5, 2025 | 23.96 | 24.21 | 23.43 | 24.17 | 24.17 | 1.21% | 1,955,300 |
| Aug 4, 2025 | 23.58 | 23.90 | 23.18 | 23.88 | 23.88 | 2.67% | 2,317,300 |
| Aug 1, 2025 | 23.40 | 23.65 | 22.77 | 23.26 | 23.26 | -2.27% | 2,005,847 |
| Jul 31, 2025 | 23.77 | 23.95 | 23.59 | 23.80 | 23.80 | -0.34% | 2,074,141 |
| Jul 30, 2025 | 24.50 | 24.58 | 23.72 | 23.88 | 23.88 | -1.93% | 1,857,836 |
| Jul 29, 2025 | 24.83 | 24.90 | 24.10 | 24.35 | 24.35 | -0.86% | 3,730,449 |
| Jul 28, 2025 | 24.86 | 24.94 | 24.45 | 24.56 | 24.56 | -1.05% | 2,995,647 |
| Jul 25, 2025 | 24.03 | 24.90 | 23.69 | 24.82 | 24.82 | 6.30% | 5,940,446 |
| Jul 24, 2025 | 24.27 | 24.27 | 23.27 | 23.35 | 23.35 | -4.22% | 3,197,268 |
| Jul 23, 2025 | 24.58 | 24.73 | 24.11 | 24.38 | 24.38 | 0.00% | 3,240,900 |
| Jul 22, 2025 | 24.29 | 24.61 | 24.15 | 24.38 | 24.38 | 0.70% | 2,770,600 |