5 DAY PERFORMANCE
+65.31%
1 MONTH PERFORMANCE
+83.09%
3 MONTH PERFORMANCE
+103.53%
6 MONTH PERFORMANCE
+112.23%
YEAR-TO-DATE PERFORMANCE
+153.12%
1 YEAR PERFORMANCE
+178.35%
Columbia Financial, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $10.74 | $10.77 (0.28%) | $10.83 | $10.63 | 3.67 M | $2.40 B |
| 08/04/2026 | $10.60 | $10.74 (1.32%) | $10.79 | $10.51 | 5.84 M | $2.39 B |
| 08/03/2026 | $10.89 | $10.64 (-2.3%) | $10.89 | $10.60 | 5.70 M | $2.37 B |
| 07/31/2026 | $10.93 | $10.81 (-1.1%) | $10.95 | $10.73 | 5.07 M | $1.12 B |
| 07/30/2026 | $10.89 | $10.95 (0.55%) | $10.98 | $10.89 | 5.15 M | $1.13 B |
| 07/29/2026 | $10.96 | $10.91 (-0.46%) | $10.98 | $10.85 | 4.13 M | $1.13 B |
| 07/28/2026 | $10.88 | $10.99 (1.01%) | $10.99 | $10.83 | 7.33 M | $1.14 B |
| 07/27/2026 | $10.84 | $10.85 (0.09%) | $10.94 | $10.79 | 6.55 M | $2.42 B |
| 07/24/2026 | $11.00 | $10.88 (-1.09%) | $11.00 | $10.76 | 8.20 M | $2.42 B |
| 07/23/2026 | $10.97 | $11.01 (0.36%) | $11.03 | $10.75 | 9.99 M | $2.45 B |
| 07/22/2026 | $11.00 | $10.94 (-0.55%) | $11.08 | $10.92 | 15.22 M | $2.44 B |
| 07/21/2026 | $10.75 | $11.08 (3.07%) | $11.08 | $10.70 | 57.51 M | $2.47 B |
| 07/20/2026 | $10.77 | $11.14 (3.44%) | $11.74 | $10.76 | 81.16 M | $2.48 B |
| 07/17/2026 | $10.39 | $10.65 (2.5%) | $10.95 | $10.21 | 36.17 M | $2.37 B |
| 07/16/2026 | $10.00 | $10.43 (4.3%) | $10.48 | $9.98 | 4.24 M | $2.32 B |
| 07/15/2026 | $9.72 | $10.00 (2.88%) | $10.02 | $9.63 | 2.05 M | $2.23 B |
| 07/14/2026 | $9.68 | $9.72 (0.41%) | $9.77 | $9.64 | 946.74 K | $2.17 B |
| 07/13/2026 | $9.31 | $9.68 (3.97%) | $9.73 | $9.30 | 932.17 K | $2.16 B |
| 07/10/2026 | $9.63 | $9.66 (0.31%) | $9.70 | $9.55 | 765.64 K | $2.15 B |
| 07/09/2026 | $9.45 | $9.62 (1.8%) | $9.70 | $9.45 | 659.21 K | $2.14 B |
| 07/08/2026 | $9.75 | $9.45 (-3.08%) | $9.75 | $9.38 | 833.63 K | $2.11 B |
| 07/07/2026 | $9.68 | $9.76 (0.83%) | $9.79 | $9.65 | 1.14 M | $2.17 B |
| 07/06/2026 | $9.60 | $9.73 (1.35%) | $9.80 | $9.60 | 887.26 K | $2.17 B |
| 07/02/2026 | $9.68 | $9.62 (-0.62%) | $9.77 | $9.57 | 1.35 M | $2.14 B |
| 07/01/2026 | $9.65 | $9.67 (0.21%) | $9.81 | $9.63 | 865.70 K | $2.15 B |
| 06/30/2026 | $9.56 | $9.65 (0.94%) | $9.69 | $9.47 | 827.70 K | $2.15 B |
| 06/29/2026 | $9.49 | $9.56 (0.74%) | $9.58 | $9.35 | 949.81 K | $2.13 B |
| 06/26/2026 | $9.17 | $9.48 (3.37%) | $9.54 | $9.17 | 1.97 M | $2.11 B |
| 06/25/2026 | $9.00 | $9.13 (1.36%) | $9.13 | $9.00 | 1.02 M | $2.03 B |
| 06/24/2026 | $9.05 | $9.02 (-0.35%) | $9.09 | $8.92 | 1.30 M | $2.01 B |
| 06/23/2026 | $8.99 | $9.01 (0.2%) | $9.04 | $8.89 | 877.36 K | $2.01 B |
| 06/22/2026 | $9.10 | $8.99 (-1.2%) | $9.18 | $8.97 | 878.90 K | $2.00 B |
| 06/18/2026 | $9.11 | $9.10 (-0.1%) | $9.15 | $9.03 | 1.81 M | $2.03 B |
| 06/17/2026 | $9.20 | $9.02 (-2.02%) | $9.33 | $8.99 | 955.24 K | $2.01 B |
| 06/16/2026 | $9.22 | $9.20 (-0.15%) | $9.30 | $9.15 | 678.48 K | $2.05 B |
| 06/15/2026 | $9.45 | $9.15 (-3.22%) | $9.46 | $9.08 | 1.33 M | $2.04 B |
| 06/12/2026 | $9.46 | $9.41 (-0.53%) | $9.50 | $9.40 | 595.10 K | $2.10 B |
| 06/11/2026 | $9.52 | $9.42 (-1.05%) | $9.52 | $9.36 | 711.70 K | $2.10 B |
| 06/10/2026 | $9.55 | $9.44 (-1.1%) | $9.63 | $9.43 | 786.72 K | $2.10 B |
| 06/09/2026 | $9.47 | $9.52 (0.48%) | $9.60 | $9.41 | 872.74 K | $2.12 B |
| 06/08/2026 | $9.24 | $9.43 (2.07%) | $9.46 | $9.24 | 940.94 K | $2.10 B |
| 06/05/2026 | $9.20 | $9.21 (0.1%) | $9.25 | $9.15 | 663.52 K | $2.05 B |
| 06/04/2026 | $9.09 | $9.20 (1.3%) | $9.24 | $9.09 | 822.36 K | $2.05 B |
| 06/03/2026 | $9.22 | $9.01 (-2.27%) | $9.27 | $9.00 | 633.60 K | $2.01 B |
| 06/02/2026 | $9.04 | $9.24 (2.26%) | $9.26 | $9.03 | 699.82 K | $2.06 B |
| 06/01/2026 | $9.10 | $9.05 (-0.55%) | $9.11 | $8.95 | 720.50 K | $2.02 B |
| 05/29/2026 | $9.12 | $9.15 (0.35%) | $9.23 | $9.12 | 770.44 K | $2.04 B |
| 05/28/2026 | $9.07 | $9.11 (0.5%) | $9.14 | $9.01 | 810.04 K | $2.03 B |
| 05/27/2026 | $9.27 | $9.08 (-2.01%) | $9.35 | $9.07 | 998.80 K | $2.02 B |
| 05/26/2026 | $9.28 | $9.27 (-0.1%) | $9.40 | $9.21 | 862.40 K | $2.07 B |
| 05/22/2026 | $9.24 | $9.25 (0.15%) | $9.29 | $9.15 | 934.56 K | $2.06 B |
| 05/21/2026 | $9.15 | $9.20 (0.45%) | $9.20 | $9.06 | 993.30 K | $2.05 B |
| 05/20/2026 | $8.91 | $9.18 (2.96%) | $9.20 | $8.87 | 1.61 M | $2.05 B |
| 05/19/2026 | $9.01 | $8.91 (-1.06%) | $9.07 | $8.88 | 1.02 M | $1.99 B |
| 05/18/2026 | $8.90 | $9.01 (1.33%) | $9.02 | $8.89 | 918.50 K | $2.01 B |
| 05/15/2026 | $8.93 | $8.90 (-0.41%) | $8.94 | $8.82 | 923.12 K | $1.98 B |
| 05/14/2026 | $8.82 | $8.95 (1.55%) | $8.96 | $8.82 | 1.07 M | $1.99 B |
| 05/13/2026 | $8.67 | $8.77 (1.21%) | $8.80 | $8.63 | 915.42 K | $1.95 B |
| 05/12/2026 | $8.84 | $8.73 (-1.23%) | $8.88 | $8.66 | 877.14 K | $1.94 B |
| 05/11/2026 | $8.86 | $8.84 (-0.31%) | $8.93 | $8.82 | 1.01 M | $1.97 B |
| 05/08/2026 | $8.78 | $8.87 (1.04%) | $8.91 | $8.78 | 1.01 M | $1.98 B |
| 05/07/2026 | $8.80 | $8.78 (-0.26%) | $8.83 | $8.74 | 640.86 K | $1.96 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.
