5 DAY PERFORMANCE
+55.93%
1 MONTH PERFORMANCE
+51.57%
3 MONTH PERFORMANCE
+96.37%
6 MONTH PERFORMANCE
+128.52%
YEAR-TO-DATE PERFORMANCE
+153.12%
1 YEAR PERFORMANCE
+153.48%
Columbia Financial, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.59 | $11.74 (1.29%) | $11.79 | $11.59 | 2.77 M | $2.61 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 | $11.53 | 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 |
| 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 |
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.
