5 DAY PERFORMANCE
+61.87%
1 MONTH PERFORMANCE
+60.56%
3 MONTH PERFORMANCE
+64.85%
6 MONTH PERFORMANCE
+103.76%
YEAR-TO-DATE PERFORMANCE
+153.12%
1 YEAR PERFORMANCE
+160.12%
Columbia Financial, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $10.98 | $11.06 (0.73%) | $11.16 | $10.87 | 747.97 K | $2.78 B |
| 11/05/2026 | $11.24 | $11.00 (-2.14%) | $11.34 | $10.81 | 4.12 M | $2.76 B |
| 11/04/2026 | $11.20 | $11.16 (-0.36%) | $11.34 | $11.00 | 3.90 M | $2.80 B |
| 11/03/2026 | $11.19 | $11.06 (-1.16%) | $11.23 | $11.02 | 4.21 M | $2.78 B |
| 11/02/2026 | $11.08 | $11.15 (0.63%) | $11.24 | $10.98 | 5.54 M | $2.80 B |
| 10/30/2026 | $10.75 | $11.04 (2.7%) | $11.07 | $10.55 | 5.89 M | $2.77 B |
| 10/29/2026 | $10.76 | $10.73 (-0.28%) | $10.85 | $10.69 | 1.76 M | $2.69 B |
| 10/28/2026 | $10.87 | $10.67 (-1.84%) | $10.94 | $10.54 | 2.90 M | $2.68 B |
| 10/27/2026 | $10.89 | $10.85 (-0.37%) | $11.00 | $10.80 | 1.85 M | $2.72 B |
| 10/26/2026 | $10.83 | $10.89 (0.55%) | $11.07 | $10.83 | 2.72 M | $2.73 B |
| 10/23/2026 | $10.83 | $10.85 (0.18%) | $10.92 | $10.79 | 2.15 M | $2.42 B |
| 10/22/2026 | $10.63 | $10.86 (2.16%) | $10.88 | $10.57 | 2.68 M | $2.42 B |
| 10/21/2026 | $10.65 | $10.63 (-0.19%) | $10.76 | $10.55 | 3.63 M | $2.37 B |
| 10/20/2026 | $10.55 | $10.65 (0.95%) | $10.79 | $10.55 | 2.43 M | $2.37 B |
| 10/19/2026 | $10.63 | $10.57 (-0.56%) | $10.75 | $10.55 | 2.52 M | $2.35 B |
| 10/16/2026 | $10.84 | $10.67 (-1.57%) | $10.93 | $10.61 | 3.55 M | $2.38 B |
| 10/15/2026 | $10.87 | $10.82 (-0.46%) | $11.02 | $10.80 | 2.93 M | $2.41 B |
| 10/14/2026 | $10.75 | $10.84 (0.84%) | $10.88 | $10.70 | 4.52 M | $2.42 B |
| 10/13/2026 | $10.86 | $10.87 (0.09%) | $10.94 | $10.78 | 2.24 M | $2.42 B |
| 10/12/2026 | $10.78 | $10.86 (0.74%) | $10.90 | $10.77 | 2.65 M | $2.42 B |
| 10/09/2026 | $10.96 | $10.80 (-1.46%) | $11.02 | $10.77 | 2.77 M | $2.41 B |
| 10/08/2026 | $10.76 | $11.01 (2.32%) | $11.07 | $10.65 | 3.44 M | $2.45 B |
| 10/07/2026 | $11.01 | $10.80 (-1.91%) | $11.08 | $10.79 | 4.24 M | $2.41 B |
| 10/06/2026 | $11.39 | $11.13 (-2.28%) | $11.39 | $11.06 | 3.51 M | $2.48 B |
| 10/05/2026 | $11.39 | $11.33 (-0.53%) | $11.48 | $11.23 | 2.52 M | $2.52 B |
| 10/02/2026 | $11.29 | $11.41 (1.06%) | $11.45 | $11.21 | 3.97 M | $2.54 B |
| 10/01/2026 | $11.01 | $11.16 (1.36%) | $11.25 | $10.85 | 4.79 M | $2.49 B |
| 09/30/2026 | $10.89 | $11.06 (1.56%) | $11.08 | $10.86 | 4.01 M | $2.46 B |
| 09/29/2026 | $10.91 | $10.88 (-0.27%) | $11.01 | $10.75 | 4.65 M | $2.42 B |
| 09/28/2026 | $11.29 | $10.90 (-3.45%) | $11.33 | $10.90 | 2.98 M | $2.43 B |
| 09/25/2026 | $11.30 | $11.33 (0.27%) | $11.38 | $11.22 | 2.38 M | $2.52 B |
| 09/24/2026 | $11.21 | $11.26 (0.45%) | $11.29 | $11.17 | 2.81 M | $2.51 B |
| 09/23/2026 | $11.40 | $11.18 (-1.93%) | $11.41 | $11.16 | 3.65 M | $2.49 B |
| 09/22/2026 | $11.65 | $11.38 (-2.32%) | $11.68 | $11.34 | 7.63 M | $2.54 B |
| 09/21/2026 | $11.60 | $11.60 (0%) | $11.79 | $11.57 | 6.54 M | $2.58 B |
| 09/18/2026 | $11.55 | $11.58 (0.26%) | $11.63 | $11.45 | 17.62 M | $2.58 B |
| 09/17/2026 | $11.60 | $11.55 (-0.43%) | $11.65 | $11.54 | 6.35 M | $2.57 B |
| 09/16/2026 | $11.53 | $11.46 (-0.61%) | $11.66 | $11.33 | 6.65 M | $2.55 B |
| 09/15/2026 | $11.40 | $11.53 (1.14%) | $11.54 | $11.34 | 3.67 M | $2.57 B |
| 09/14/2026 | $11.57 | $11.40 (-1.47%) | $11.64 | $11.37 | 3.03 M | $2.54 B |
| 09/11/2026 | $11.62 | $11.53 (-0.77%) | $11.63 | $11.41 | 3.73 M | $2.57 B |
| 09/10/2026 | $11.45 | $11.54 (0.79%) | $11.58 | $11.35 | 3.83 M | $2.57 B |
| 09/09/2026 | $11.57 | $11.48 (-0.78%) | $11.67 | $11.46 | 3.66 M | $2.56 B |
| 09/08/2026 | $11.66 | $11.63 (-0.26%) | $11.75 | $11.54 | 3.06 M | $2.59 B |
| 09/04/2026 | $11.62 | $11.70 (0.69%) | $11.77 | $11.62 | 2.10 M | $2.61 B |
| 09/03/2026 | $11.70 | $11.70 (0%) | $11.80 | $11.60 | 3.41 M | $2.61 B |
| 09/02/2026 | $11.53 | $11.65 (1.04%) | $11.70 | $11.45 | 3.06 M | $2.60 B |
| 09/01/2026 | $11.53 | $11.50 (-0.26%) | $11.70 | $11.42 | 3.04 M | $2.56 B |
| 08/31/2026 | $11.60 | $11.62 (0.17%) | $11.67 | $11.47 | 3.22 M | $2.59 B |
| 08/28/2026 | $11.74 | $11.56 (-1.53%) | $11.78 | $11.55 | 2.55 M | $2.58 B |
| 08/27/2026 | $11.53 | $11.74 (1.82%) | $11.77 | $11.37 | 3.02 M | $2.62 B |
| 08/26/2026 | $11.67 | $11.62 (-0.43%) | $11.70 | $11.48 | 2.60 M | $2.59 B |
| 08/25/2026 | $11.84 | $11.66 (-1.52%) | $11.84 | $11.65 | 2.42 M | $2.60 B |
| 08/24/2026 | $11.80 | $11.79 (-0.08%) | $11.83 | $11.71 | 3.36 M | $2.63 B |
| 08/21/2026 | $11.80 | $11.79 (-0.08%) | $11.87 | $11.66 | 2.96 M | $2.63 B |
| 08/20/2026 | $11.61 | $11.76 (1.29%) | $11.78 | $11.61 | 2.58 M | $2.62 B |
| 08/19/2026 | $11.82 | $11.69 (-1.1%) | $11.86 | $11.56 | 3.20 M | $2.60 B |
| 08/18/2026 | $11.66 | $11.82 (1.37%) | $11.84 | $11.62 | 4.24 M | $2.63 B |
| 08/17/2026 | $11.88 | $11.68 (-1.68%) | $12.00 | $11.58 | 5.27 M | $2.60 B |
| 08/14/2026 | $11.71 | $11.79 (0.68%) | $11.80 | $11.62 | 4.17 M | $2.63 B |
| 08/13/2026 | $11.56 | $11.71 (1.3%) | $11.84 | $11.48 | 6.48 M | $2.61 B |
| 08/12/2026 | $11.05 | $11.65 (5.43%) | $11.69 | $11.04 | 12.42 M | $2.60 B |
| 08/11/2026 | $10.91 | $11.09 (1.65%) | $11.11 | $10.81 | 11.01 M | $2.47 B |
| 08/10/2026 | $10.79 | $10.81 (0.19%) | $10.89 | $10.76 | 3.81 M | $2.41 B |
| 08/07/2026 | $10.83 | $10.84 (0.09%) | $10.90 | $10.81 | 4.67 M | $2.42 B |
| 08/06/2026 | $10.82 | $10.84 (0.18%) | $10.85 | $10.74 | 4.34 M | $2.42 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.
