5 DAY PERFORMANCE
-7.17%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
-3.51%
6 MONTH PERFORMANCE
+18.19%
YEAR-TO-DATE PERFORMANCE
+14.99%
1 YEAR PERFORMANCE
+17.80%
Columbia Financial, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.35 | $19.26 (-0.45%) | $19.49 | $19.25 | 160.04 K | $1.96 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 | $1.88 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 | $1.81 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 | $1.78 B |
| 03/30/2026 | $17.34 | $17.33 (-0.06%) | $17.44 | $17.25 | 213.50 K | $1.76 B |
| 03/27/2026 | $17.30 | $17.23 (-0.4%) | $17.37 | $17.17 | 208.30 K | $1.75 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 |
| 03/20/2026 | $17.48 | $17.21 (-1.54%) | $17.48 | $17.15 | 568.92 K | $1.75 B |
| 03/19/2026 | $17.09 | $17.46 (2.17%) | $17.63 | $17.02 | 356.38 K | $1.77 B |
| 03/18/2026 | $17.32 | $17.18 (-0.81%) | $17.48 | $17.17 | 300.10 K | $1.74 B |
| 03/17/2026 | $17.55 | $17.44 (-0.63%) | $17.69 | $17.36 | 276.74 K | $1.77 B |
| 03/16/2026 | $17.79 | $17.47 (-1.8%) | $17.81 | $17.46 | 208.90 K | $1.77 B |
| 03/13/2026 | $17.56 | $17.48 (-0.46%) | $17.64 | $17.31 | 300.65 K | $1.77 B |
| 03/12/2026 | $17.25 | $17.43 (1.04%) | $17.70 | $17.23 | 349.00 K | $1.77 B |
| 03/11/2026 | $17.78 | $17.67 (-0.62%) | $17.99 | $17.65 | 357.90 K | $1.79 B |
| 03/10/2026 | $17.82 | $17.78 (-0.22%) | $18.14 | $17.70 | 274.35 K | $1.80 B |
| 03/09/2026 | $17.86 | $17.87 (0.06%) | $18.04 | $17.59 | 367.21 K | $1.81 B |
| 03/06/2026 | $17.90 | $18.06 (0.89%) | $18.09 | $17.67 | 320.73 K | $1.83 B |
| 03/05/2026 | $18.17 | $18.13 (-0.22%) | $18.25 | $17.98 | 232.61 K | $1.84 B |
| 03/04/2026 | $18.56 | $18.36 (-1.08%) | $18.62 | $18.36 | 214.90 K | $1.86 B |
| 03/03/2026 | $17.90 | $18.41 (2.85%) | $18.55 | $17.90 | 276.10 K | $1.87 B |
| 03/02/2026 | $17.69 | $18.28 (3.34%) | $18.36 | $17.53 | 303.20 K | $1.85 B |
| 02/27/2026 | $17.54 | $17.90 (2.05%) | $18.09 | $17.53 | 459.40 K | $1.82 B |
| 02/26/2026 | $18.31 | $18.21 (-0.55%) | $18.41 | $18.07 | 194.80 K | $1.85 B |
| 02/25/2026 | $18.07 | $18.19 (0.66%) | $18.27 | $17.95 | 211.10 K | $1.84 B |
| 02/24/2026 | $18.11 | $17.98 (-0.72%) | $18.43 | $17.87 | 265.70 K | $1.82 B |
| 02/23/2026 | $18.32 | $18.14 (-0.98%) | $18.50 | $17.82 | 395.10 K | $1.84 B |
| 02/20/2026 | $18.15 | $18.44 (1.6%) | $18.54 | $18.07 | 213.41 K | $1.87 B |
| 02/19/2026 | $18.15 | $18.17 (0.11%) | $18.28 | $18.02 | 235.62 K | $1.84 B |
| 02/18/2026 | $18.39 | $18.19 (-1.09%) | $18.67 | $18.19 | 215.20 K | $1.84 B |
| 02/17/2026 | $18.44 | $18.38 (-0.33%) | $18.65 | $18.30 | 154.75 K | $1.86 B |
| 02/13/2026 | $18.20 | $18.41 (1.15%) | $18.55 | $18.14 | 217.65 K | $1.87 B |
| 02/12/2026 | $18.15 | $18.19 (0.22%) | $18.29 | $17.82 | 284.10 K | $1.84 B |
| 02/11/2026 | $18.22 | $18.03 (-1.04%) | $18.48 | $17.98 | 337.30 K | $1.83 B |
| 02/10/2026 | $18.30 | $18.19 (-0.6%) | $18.52 | $18.11 | 268.10 K | $1.84 B |
| 02/09/2026 | $18.50 | $18.33 (-0.92%) | $18.63 | $18.30 | 269.54 K | $1.86 B |
| 02/06/2026 | $18.22 | $18.52 (1.65%) | $18.72 | $18.07 | 453.60 K | $1.88 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.
