5 DAY PERFORMANCE
-10.78%
1 MONTH PERFORMANCE
-12.23%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
+10.72%
YEAR-TO-DATE PERFORMANCE
+14.99%
1 YEAR PERFORMANCE
+24.53%
Columbia Financial, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $20.02 | $19.74 (-1.4%) | $20.02 | $19.69 | 23.55 K | |
| 06/22/2026 | $20.02 | $19.78 (-1.2%) | $20.19 | $19.74 | 399.61 K | $2.00 B |
| 06/18/2026 | $20.05 | $20.03 (-0.1%) | $20.14 | $19.86 | 822.10 K | $2.03 B |
| 06/17/2026 | $20.25 | $19.84 (-2.02%) | $20.52 | $19.77 | 434.20 K | $2.01 B |
| 06/16/2026 | $20.28 | $20.25 (-0.15%) | $20.46 | $20.14 | 308.40 K | $2.05 B |
| 06/15/2026 | $20.79 | $20.12 (-3.22%) | $20.81 | $19.98 | 603.07 K | $2.04 B |
| 06/12/2026 | $20.81 | $20.70 (-0.53%) | $20.90 | $20.68 | 270.50 K | $2.10 B |
| 06/11/2026 | $20.95 | $20.73 (-1.05%) | $20.96 | $20.60 | 323.52 K | $2.10 B |
| 06/10/2026 | $21.00 | $20.77 (-1.1%) | $21.20 | $20.74 | 357.60 K | $2.10 B |
| 06/09/2026 | $20.84 | $20.94 (0.48%) | $21.12 | $20.71 | 396.74 K | $2.12 B |
| 06/08/2026 | $20.33 | $20.75 (2.07%) | $20.81 | $20.33 | 427.70 K | $2.10 B |
| 06/05/2026 | $20.25 | $20.27 (0.1%) | $20.35 | $20.13 | 301.60 K | $2.05 B |
| 06/04/2026 | $19.99 | $20.25 (1.3%) | $20.33 | $19.99 | 373.81 K | $2.05 B |
| 06/03/2026 | $20.29 | $19.83 (-2.27%) | $20.39 | $19.80 | 288.02 K | $2.01 B |
| 06/02/2026 | $19.88 | $20.33 (2.26%) | $20.36 | $19.86 | 318.10 K | $2.06 B |
| 06/01/2026 | $20.01 | $19.90 (-0.55%) | $20.04 | $19.69 | 327.50 K | $2.02 B |
| 05/29/2026 | $20.06 | $20.13 (0.35%) | $20.31 | $20.06 | 350.20 K | $2.04 B |
| 05/28/2026 | $19.95 | $20.05 (0.5%) | $20.10 | $19.83 | 368.20 K | $2.03 B |
| 05/27/2026 | $20.39 | $19.98 (-2.01%) | $20.57 | $19.96 | 454.04 K | $2.02 B |
| 05/26/2026 | $20.41 | $20.39 (-0.1%) | $20.69 | $20.26 | 392.01 K | $2.06 B |
| 05/22/2026 | $20.33 | $20.36 (0.15%) | $20.44 | $20.12 | 424.81 K | $2.06 B |
| 05/21/2026 | $20.14 | $20.23 (0.45%) | $20.25 | $19.93 | 451.52 K | $2.05 B |
| 05/20/2026 | $19.61 | $20.19 (2.96%) | $20.24 | $19.52 | 732.00 K | $2.04 B |
| 05/19/2026 | $19.82 | $19.61 (-1.06%) | $19.95 | $19.54 | 465.51 K | $1.99 B |
| 05/18/2026 | $19.57 | $19.83 (1.33%) | $19.84 | $19.56 | 417.50 K | $2.01 B |
| 05/15/2026 | $19.65 | $19.57 (-0.41%) | $19.66 | $19.40 | 419.60 K | $1.98 B |
| 05/14/2026 | $19.40 | $19.70 (1.55%) | $19.72 | $19.40 | 484.44 K | $1.99 B |
| 05/13/2026 | $19.07 | $19.30 (1.21%) | $19.37 | $18.99 | 416.13 K | $1.95 B |
| 05/12/2026 | $19.45 | $19.21 (-1.23%) | $19.55 | $19.06 | 398.71 K | $1.95 B |
| 05/11/2026 | $19.50 | $19.44 (-0.31%) | $19.65 | $19.40 | 460.32 K | $1.97 B |
| 05/08/2026 | $19.31 | $19.51 (1.04%) | $19.60 | $19.31 | 460.82 K | $1.98 B |
| 05/07/2026 | $19.36 | $19.31 (-0.26%) | $19.43 | $19.23 | 291.30 K | $1.96 B |
| 05/06/2026 | $19.30 | $19.29 (-0.05%) | $19.49 | $19.25 | 270.00 K | $1.95 B |
| 05/05/2026 | $18.83 | $19.22 (2.07%) | $19.34 | $18.72 | 185.92 K | $1.95 B |
| 05/04/2026 | $19.17 | $18.73 (-2.3%) | $19.28 | $18.72 | 284.43 K | $1.90 B |
| 05/01/2026 | $19.23 | $19.25 (0.1%) | $19.74 | $19.17 | 557.10 K | $1.95 B |
| 04/30/2026 | $18.87 | $19.23 (1.91%) | $19.28 | $18.87 | 288.70 K | $1.95 B |
| 04/29/2026 | $18.98 | $19.04 (0.32%) | $19.07 | $18.70 | 374.23 K | $1.93 B |
| 04/28/2026 | $18.67 | $19.09 (2.25%) | $19.33 | $18.58 | 466.40 K | $1.93 B |
| 04/27/2026 | $18.12 | $18.52 (2.21%) | $18.53 | $18.12 | 175.63 K | $1.88 B |
| 04/24/2026 | $18.04 | $18.17 (0.72%) | $18.18 | $18.01 | 167.81 K | $1.84 B |
| 04/23/2026 | $18.04 | $18.13 (0.5%) | $18.23 | $17.97 | 188.30 K | $1.84 B |
| 04/22/2026 | $18.09 | $18.04 (-0.28%) | $18.30 | $18.04 | 227.41 K | $1.83 B |
| 04/21/2026 | $18.01 | $18.01 (0%) | $18.27 | $17.76 | 422.81 K | $1.82 B |
| 04/20/2026 | $18.50 | $18.41 (-0.49%) | $18.61 | $18.41 | 156.10 K | $1.86 B |
| 04/17/2026 | $18.35 | $18.56 (1.14%) | $18.65 | $18.33 | 267.70 K | $1.88 B |
| 04/16/2026 | $18.26 | $18.17 (-0.49%) | $18.34 | $18.16 | 126.70 K | $1.84 B |
| 04/15/2026 | $18.23 | $18.32 (0.49%) | $18.38 | $18.12 | 175.22 K | $1.86 B |
| 04/14/2026 | $18.03 | $18.24 (1.16%) | $18.26 | $17.84 | 234.62 K | $1.85 B |
| 04/13/2026 | $18.09 | $18.08 (-0.06%) | $18.16 | $17.98 | 155.60 K | $1.83 B |
| 04/10/2026 | $18.45 | $18.16 (-1.57%) | $18.49 | $18.11 | 177.60 K | $1.84 B |
| 04/09/2026 | $18.06 | $18.50 (2.44%) | $18.67 | $18.05 | 230.71 K | $1.87 B |
| 04/08/2026 | $18.11 | $18.25 (0.77%) | $18.31 | $18.05 | 302.55 K | $1.85 B |
| 04/07/2026 | $17.71 | $17.81 (0.56%) | $17.86 | $17.60 | 209.40 K | $1.80 B |
| 04/06/2026 | $17.57 | $17.75 (1.02%) | $17.78 | $17.40 | 238.83 K | $1.80 B |
| 04/02/2026 | $17.40 | $17.66 (1.49%) | $17.70 | $17.38 | 182.20 K | $1.79 B |
| 04/01/2026 | $17.59 | $17.58 (-0.06%) | $17.73 | $17.57 | 170.72 K | $1.78 B |
| 03/31/2026 | $17.59 | $17.51 (-0.45%) | $17.64 | $17.36 | 213.33 K | $1.77 B |
| 03/30/2026 | $17.34 | $17.33 (-0.06%) | $17.44 | $17.25 | 213.50 K | $1.75 B |
| 03/27/2026 | $17.30 | $17.23 (-0.4%) | $17.37 | $17.17 | 208.30 K | $1.74 B |
| 03/26/2026 | $17.26 | $17.34 (0.46%) | $17.42 | $17.26 | 163.80 K | $1.76 B |
| 03/25/2026 | $17.61 | $17.38 (-1.31%) | $17.71 | $17.37 | 161.92 K | $1.76 B |
| 03/24/2026 | $17.33 | $17.46 (0.75%) | $17.67 | $17.30 | 244.15 K | $1.77 B |
| 03/23/2026 | $17.48 | $17.53 (0.29%) | $17.82 | $17.36 | 332.21 K | $1.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
