5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
-6.61%
YEAR-TO-DATE PERFORMANCE
-0.76%
1 YEAR PERFORMANCE
-3.33%
Columbia Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $15.83 | $15.01 (-5.18%) | $16.03 | $15.01 | 137,824 | $1.53 B |
| 03/10/2025 | $16.19 | $15.33 (-5.31%) | $16.57 | $15.29 | 149,606 | $1.56 B |
| 03/07/2025 | $15.65 | $15.83 (1.15%) | $15.86 | $15.49 | 81,009 | $1.61 B |
| 03/06/2025 | $15.45 | $15.71 (1.68%) | $15.76 | $15.40 | 76,932 | $1.60 B |
| 03/05/2025 | $15.66 | $15.65 (-0.06%) | $15.78 | $15.34 | 123,036 | $1.59 B |
| 03/04/2025 | $16.08 | $15.65 (-2.67%) | $16.19 | $15.61 | 135,000 | $1.59 B |
| 03/03/2025 | $15.86 | $16.23 (2.33%) | $16.30 | $15.86 | 130,515 | $1.65 B |
| 02/28/2025 | $15.70 | $15.87 (1.08%) | $15.89 | $15.55 | 113,505 | $1.61 B |
| 02/27/2025 | $15.53 | $15.58 (0.32%) | $15.64 | $15.42 | 71,000 | $1.58 B |
| 02/26/2025 | $15.48 | $15.56 (0.52%) | $16.39 | $15.32 | 84,700 | $1.58 B |
| 02/25/2025 | $15.28 | $15.52 (1.57%) | $15.65 | $15.08 | 77,022 | $1.58 B |
| 02/24/2025 | $15.56 | $15.16 (-2.57%) | $15.56 | $15.13 | 132,900 | $1.54 B |
| 02/21/2025 | $16.11 | $15.38 (-4.53%) | $16.48 | $15.34 | 131,123 | $1.56 B |
| 02/20/2025 | $15.69 | $15.62 (-0.45%) | $15.77 | $15.45 | 103,400 | $1.59 B |
| 02/19/2025 | $15.70 | $15.77 (0.45%) | $15.80 | $15.61 | 78,504 | $1.60 B |
| 02/18/2025 | $15.97 | $15.89 (-0.5%) | $16.23 | $15.82 | 85,000 | $1.62 B |
| 02/14/2025 | $16.70 | $15.93 (-4.61%) | $17.08 | $15.86 | 95,400 | $1.62 B |
| 02/13/2025 | $15.70 | $16.11 (2.61%) | $16.12 | $15.58 | 99,507 | $1.64 B |
| 02/12/2025 | $15.51 | $15.56 (0.32%) | $15.65 | $15.41 | 105,339 | $1.58 B |
| 02/11/2025 | $15.63 | $15.70 (0.45%) | $15.94 | $15.63 | 123,600 | $1.60 B |
| 02/10/2025 | $16.28 | $15.77 (-3.13%) | $16.30 | $15.76 | 124,340 | $1.60 B |
| 02/07/2025 | $16.27 | $16.15 (-0.74%) | $16.27 | $15.70 | 96,200 | $1.64 B |
| 02/06/2025 | $15.60 | $16.27 (4.29%) | $16.29 | $15.47 | 154,300 | $1.65 B |
| 02/05/2025 | $15.07 | $15.56 (3.25%) | $15.57 | $15.05 | 105,100 | $1.58 B |
| 02/04/2025 | $14.68 | $15.07 (2.66%) | $15.08 | $14.63 | 84,442 | $1.53 B |
| 02/03/2025 | $14.50 | $14.76 (1.79%) | $14.88 | $14.28 | 194,728 | $1.50 B |
| 01/31/2025 | $15.03 | $14.79 (-1.6%) | $15.05 | $14.73 | 187,000 | $1.50 B |
| 01/30/2025 | $15.21 | $14.91 (-1.97%) | $15.28 | $14.88 | 160,627 | $1.52 B |
| 01/29/2025 | $15.01 | $15.18 (1.13%) | $15.44 | $14.85 | 176,700 | $1.54 B |
| 01/28/2025 | $15.31 | $15.74 (2.81%) | $15.83 | $15.29 | 113,300 | $1.60 B |
| 01/27/2025 | $15.38 | $15.39 (0.07%) | $15.78 | $15.31 | 146,827 | $1.56 B |
| 01/24/2025 | $15.48 | $15.42 (-0.39%) | $15.64 | $15.28 | 71,900 | $1.57 B |
| 01/23/2025 | $15.76 | $15.57 (-1.21%) | $15.88 | $15.49 | 89,149 | $1.58 B |
| 01/22/2025 | $15.96 | $15.90 (-0.38%) | $16.02 | $15.76 | 102,806 | $1.62 B |
| 01/21/2025 | $16.10 | $16.09 (-0.06%) | $16.31 | $16.05 | 69,300 | $1.64 B |
| 01/17/2025 | $15.98 | $16.00 (0.13%) | $16.13 | $15.80 | 65,313 | $1.63 B |
| 01/16/2025 | $15.89 | $15.83 (-0.38%) | $15.93 | $15.70 | 71,530 | $1.61 B |
| 01/15/2025 | $16.23 | $15.87 (-2.22%) | $16.23 | $15.75 | 46,100 | $1.61 B |
| 01/14/2025 | $15.36 | $15.72 (2.34%) | $15.74 | $15.34 | 83,700 | $1.60 B |
| 01/13/2025 | $14.78 | $15.24 (3.11%) | $15.24 | $14.78 | 81,000 | $1.55 B |
| 01/10/2025 | $15.16 | $14.93 (-1.52%) | $15.17 | $14.74 | 103,400 | $1.52 B |
| 01/08/2025 | $15.33 | $15.42 (0.59%) | $15.53 | $15.19 | 69,918 | $1.57 B |
| 01/07/2025 | $15.71 | $15.41 (-1.91%) | $15.83 | $15.38 | 98,427 | $1.57 B |
| 01/06/2025 | $15.72 | $15.69 (-0.19%) | $15.95 | $15.61 | 89,300 | $1.60 B |
| 01/03/2025 | $15.66 | $15.75 (0.57%) | $15.76 | $15.46 | 71,900 | $1.60 B |
| 01/02/2025 | $16.03 | $15.58 (-2.81%) | $16.03 | $15.53 | 70,018 | $1.58 B |
| 12/31/2024 | $15.97 | $15.81 (-1%) | $16.02 | $15.79 | 49,442 | $1.61 B |
| 12/30/2024 | $15.75 | $15.88 (0.83%) | $15.97 | $15.61 | 45,913 | $1.61 B |
| 12/27/2024 | $16.06 | $15.81 (-1.56%) | $16.13 | $15.66 | 67,700 | $1.61 B |
| 12/26/2024 | $15.85 | $16.09 (1.51%) | $16.09 | $15.80 | 52,300 | $1.64 B |
| 12/24/2024 | $15.90 | $15.97 (0.44%) | $16.00 | $15.80 | 36,546 | $1.62 B |
| 12/23/2024 | $15.93 | $15.91 (-0.13%) | $16.10 | $15.78 | 82,100 | $1.62 B |
| 12/20/2024 | $15.69 | $15.93 (1.53%) | $16.22 | $15.66 | 227,221 | $1.62 B |
| 12/19/2024 | $16.14 | $15.91 (-1.43%) | $16.41 | $15.89 | 128,106 | $1.62 B |
| 12/18/2024 | $16.85 | $15.96 (-5.28%) | $16.88 | $15.85 | 156,100 | $1.62 B |
| 12/17/2024 | $16.97 | $16.64 (-1.94%) | $17.15 | $16.62 | 66,700 | $1.69 B |
| 12/16/2024 | $17.00 | $17.05 (0.29%) | $17.07 | $16.78 | 73,631 | $1.73 B |
| 12/13/2024 | $17.07 | $16.93 (-0.82%) | $17.14 | $16.74 | 41,309 | $1.72 B |
| 12/12/2024 | $17.36 | $17.11 (-1.44%) | $17.44 | $17.04 | 67,700 | $1.74 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.
