Columbia Financial, Inc. - Common Stock (CLBK)

Last Price11.33

Change-0.02 (-0.18%)

NASDAQ · Last Trade: Nov 10th, 5:31 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Columbia Financial, Inc. - Common Stock (CLBK)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	11.28	11.35	11.19	11.33	1,911,463	11.33
11/09/2026	11.28	11.45	11.17	11.35	4,507,708	11.30
11/06/2026	10.98	11.15	10.87	11.11	2,191,983	11.06
11/05/2026	11.24	11.34	10.81	11.00	4,120,595	10.95
11/04/2026	11.20	11.34	10.99	11.16	3,901,125	11.11
11/03/2026	11.19	11.23	11.02	11.06	4,204,902	11.01
11/02/2026	11.08	11.23	10.98	11.15	5,544,851	11.10
10/30/2026	10.74	11.07	10.55	11.04	5,891,803	10.99
10/29/2026	10.76	10.85	10.69	10.73	1,762,106	10.68
10/28/2026	10.87	10.94	10.54	10.67	2,896,668	10.62
10/27/2026	10.89	10.99	10.80	10.85	1,853,033	10.80
10/26/2026	10.83	11.07	10.83	10.89	2,720,300	10.84
10/23/2026	10.83	10.91	10.79	10.85	2,145,490	10.80
10/22/2026	10.63	10.88	10.57	10.86	2,675,129	10.81
10/21/2026	10.65	10.76	10.55	10.63	3,634,904	10.58
10/20/2026	10.55	10.79	10.55	10.65	2,434,372	10.60
10/19/2026	10.63	10.75	10.54	10.57	2,521,443	10.52
10/16/2026	10.84	10.93	10.61	10.67	3,550,544	10.62
10/15/2026	10.87	11.02	10.79	10.82	2,929,903	10.77
10/14/2026	10.75	10.88	10.70	10.84	4,518,189	10.79
10/13/2026	10.86	10.94	10.78	10.87	2,242,716	10.82
10/12/2026	10.78	10.89	10.77	10.86	2,650,230	10.81
10/09/2026	10.96	11.02	10.77	10.80	2,766,017	10.75
10/08/2026	10.76	11.06	10.65	11.01	3,441,089	10.96
10/07/2026	11.01	11.08	10.79	10.80	4,242,607	10.75
10/06/2026	11.39	11.39	11.05	11.13	3,506,590	11.08
10/05/2026	11.39	11.48	11.23	11.33	2,523,574	11.28
10/02/2026	11.29	11.45	11.21	11.41	3,969,936	11.36
10/01/2026	11.01	11.25	10.85	11.16	4,794,698	11.11
9/30/2026	10.89	11.08	10.86	11.06	4,013,181	11.01
9/29/2026	10.91	11.01	10.75	10.88	4,652,779	10.83
9/28/2026	11.29	11.33	10.90	10.90	2,979,551	10.85
9/25/2026	11.30	11.38	11.22	11.33	2,380,049	11.28
9/24/2026	11.21	11.29	11.16	11.26	2,810,615	11.21
9/23/2026	11.40	11.41	11.16	11.18	3,651,882	11.13
9/22/2026	11.65	11.68	11.34	11.38	7,631,884	11.33
9/21/2026	11.60	11.79	11.57	11.60	6,544,378	11.55
9/18/2026	11.55	11.63	11.45	11.58	17,620,570	11.53
9/17/2026	11.60	11.65	11.54	11.55	6,346,876	11.50
9/16/2026	11.53	11.66	11.33	11.46	6,648,139	11.41
9/15/2026	11.40	11.54	11.34	11.53	3,668,863	11.48
9/14/2026	11.57	11.63	11.37	11.40	3,027,550	11.35
9/11/2026	11.62	11.63	11.41	11.53	3,729,406	11.48
9/10/2026	11.45	11.58	11.35	11.54	3,834,069	11.49
9/09/2026	11.57	11.67	11.46	11.48	3,657,160	11.43
9/08/2026	11.66	11.74	11.54	11.63	3,064,465	11.58
9/04/2026	11.62	11.77	11.62	11.70	2,098,454	11.65
9/03/2026	11.70	11.80	11.60	11.70	3,410,081	11.65
9/02/2026	11.53	11.70	11.45	11.65	3,059,309	11.60
9/01/2026	11.53	11.70	11.42	11.50	3,040,188	11.45
8/31/2026	11.60	11.67	11.47	11.62	3,226,439	11.57
8/28/2026	11.74	11.78	11.55	11.56	2,552,452	11.51
8/27/2026	11.53	11.77	11.37	11.74	3,022,683	11.69
8/26/2026	11.67	11.70	11.48	11.62	2,599,702	11.57
8/25/2026	11.84	11.84	11.65	11.65	2,423,322	11.60
8/24/2026	11.80	11.83	11.71	11.79	3,356,929	11.74
8/21/2026	11.80	11.87	11.66	11.79	2,961,888	11.74
8/20/2026	11.61	11.78	11.61	11.76	2,577,559	11.71
8/19/2026	11.82	11.86	11.55	11.69	3,200,790	11.64
8/18/2026	11.66	11.84	11.62	11.82	4,242,966	11.77
8/17/2026	11.88	12.00	11.58	11.68	5,272,148	11.63
8/14/2026	11.71	11.80	11.62	11.79	4,167,809	11.74
8/13/2026	11.55	11.84	11.48	11.71	6,475,138	11.66
8/12/2026	11.05	11.69	11.04	11.65	12,415,017	11.60
8/11/2026	10.91	11.11	10.81	11.09	11,007,846	10.99