5 DAY PERFORMANCE
+105.91%
1 MONTH PERFORMANCE
+86.19%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
+22.60%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
-12.09%
Columbus McKinnon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.64 | $17.68 (0.23%) | $17.92 | $17.25 | 771,545 | $495.89 M |
| 03/11/2025 | $17.68 | $17.48 (-1.13%) | $18.40 | $16.93 | 770,800 | $500.47 M |
| 03/10/2025 | $17.81 | $17.68 (-0.73%) | $18.26 | $17.16 | 840,700 | $506.20 M |
| 03/07/2025 | $16.95 | $17.94 (5.84%) | $17.98 | $16.74 | 891,308 | $513.64 M |
| 03/06/2025 | $16.20 | $17.01 (5%) | $17.14 | $16.07 | 582,100 | $487.01 M |
| 03/05/2025 | $15.98 | $16.55 (3.57%) | $16.65 | $15.84 | 885,817 | $473.84 M |
| 03/04/2025 | $15.89 | $15.95 (0.38%) | $16.26 | $15.48 | 829,211 | $456.66 M |
| 03/03/2025 | $17.50 | $16.23 (-7.26%) | $17.52 | $15.96 | 1.13 M | $464.68 M |
| 02/28/2025 | $17.35 | $17.43 (0.46%) | $17.76 | $17.19 | 548,215 | $499.04 M |
| 02/27/2025 | $17.77 | $17.45 (-1.8%) | $18.11 | $17.44 | 664,400 | $499.61 M |
| 02/26/2025 | $18.42 | $17.78 (-3.47%) | $18.52 | $17.73 | 1.15 M | $509.06 M |
| 02/25/2025 | $18.63 | $18.30 (-1.77%) | $18.63 | $17.41 | 1.55 M | $523.95 M |
| 02/24/2025 | $18.93 | $18.49 (-2.32%) | $18.95 | $18.13 | 1.30 M | $529.39 M |
| 02/21/2025 | $20.35 | $18.90 (-7.13%) | $20.39 | $18.86 | 839,448 | $541.13 M |
| 02/20/2025 | $20.64 | $20.08 (-2.71%) | $20.70 | $19.96 | 687,421 | $574.91 M |
| 02/19/2025 | $20.64 | $20.72 (0.39%) | $21.35 | $20.41 | 825,715 | $593.23 M |
| 02/18/2025 | $20.47 | $20.47 (0%) | $20.82 | $19.93 | 1.72 M | $586.08 M |
| 02/14/2025 | $20.50 | $20.48 (-0.1%) | $21.09 | $19.95 | 1.01 M | $586.36 M |
| 02/13/2025 | $20.34 | $20.50 (0.79%) | $20.59 | $20.00 | 1.16 M | $586.94 M |
| 02/12/2025 | $20.32 | $19.84 (-2.36%) | $20.58 | $19.55 | 1.77 M | $568.04 M |
| 02/11/2025 | $26.08 | $20.87 (-19.98%) | $26.23 | $19.61 | 4.57 M | $597.53 M |
| 02/10/2025 | $34.71 | $35.48 (2.22%) | $35.53 | $33.95 | 292,600 | $1.02 B |
| 02/07/2025 | $34.70 | $34.25 (-1.3%) | $34.73 | $34.03 | 158,800 | $980.61 M |
| 02/06/2025 | $34.93 | $34.74 (-0.54%) | $35.30 | $34.53 | 167,200 | $1.00 B |
| 02/05/2025 | $35.50 | $34.82 (-1.92%) | $35.80 | $34.70 | 141,800 | $1.01 B |
| 02/04/2025 | $34.43 | $35.42 (2.88%) | $35.45 | $34.42 | 172,500 | $1.02 B |
| 02/03/2025 | $35.39 | $34.51 (-2.49%) | $35.64 | $34.47 | 170,427 | $996.27 M |
| 01/31/2025 | $36.57 | $36.42 (-0.41%) | $37.28 | $36.20 | 432,900 | $1.05 B |
| 01/30/2025 | $37.11 | $36.70 (-1.1%) | $37.50 | $36.57 | 195,024 | $1.06 B |
| 01/29/2025 | $36.85 | $36.73 (-0.33%) | $37.37 | $36.07 | 166,441 | $1.06 B |
| 01/28/2025 | $36.85 | $36.57 (-0.76%) | $37.16 | $36.49 | 126,110 | $1.06 B |
| 01/27/2025 | $37.18 | $36.88 (-0.81%) | $37.67 | $36.76 | 177,305 | $1.06 B |
| 01/24/2025 | $37.10 | $37.39 (0.78%) | $37.76 | $36.97 | 159,607 | $1.08 B |
| 01/23/2025 | $37.03 | $37.10 (0.19%) | $37.60 | $36.83 | 187,961 | $1.07 B |
| 01/22/2025 | $37.43 | $37.19 (-0.64%) | $37.81 | $37.15 | 320,439 | $1.07 B |
| 01/21/2025 | $36.73 | $37.61 (2.4%) | $37.66 | $36.54 | 155,300 | $1.09 B |
| 01/17/2025 | $36.45 | $36.30 (-0.41%) | $36.68 | $36.05 | 129,400 | $1.05 B |
| 01/16/2025 | $35.76 | $36.05 (0.81%) | $36.15 | $35.44 | 106,839 | $1.04 B |
| 01/15/2025 | $36.46 | $35.80 (-1.81%) | $36.84 | $35.60 | 120,800 | $1.03 B |
| 01/14/2025 | $35.28 | $35.46 (0.51%) | $35.76 | $34.93 | 125,338 | $1.02 B |
| 01/13/2025 | $34.11 | $34.92 (2.37%) | $35.00 | $34.11 | 103,415 | $1.01 B |
| 01/10/2025 | $34.55 | $34.40 (-0.43%) | $34.55 | $33.95 | 136,800 | $993.09 M |
| 01/08/2025 | $34.98 | $35.24 (0.74%) | $35.48 | $34.30 | 182,500 | $1.02 B |
| 01/07/2025 | $36.77 | $35.30 (-4%) | $37.14 | $35.11 | 178,865 | $1.02 B |
| 01/06/2025 | $36.86 | $36.94 (0.22%) | $37.54 | $36.83 | 223,318 | $1.07 B |
| 01/03/2025 | $37.01 | $36.78 (-0.62%) | $37.01 | $36.40 | 122,934 | $1.06 B |
| 01/02/2025 | $37.65 | $36.94 (-1.89%) | $37.78 | $36.75 | 167,700 | $1.07 B |
| 12/31/2024 | $37.54 | $37.24 (-0.8%) | $37.97 | $37.13 | 92,300 | $1.08 B |
| 12/30/2024 | $37.13 | $37.30 (0.46%) | $37.55 | $36.41 | 151,034 | $1.08 B |
| 12/27/2024 | $37.67 | $37.44 (-0.61%) | $38.31 | $37.19 | 199,900 | $1.08 B |
| 12/26/2024 | $37.08 | $37.97 (2.4%) | $38.05 | $36.92 | 100,437 | $1.10 B |
| 12/24/2024 | $36.98 | $37.28 (0.81%) | $37.28 | $36.60 | 65,500 | $1.08 B |
| 12/23/2024 | $36.53 | $36.60 (0.19%) | $36.73 | $36.25 | 164,740 | $1.06 B |
| 12/20/2024 | $36.33 | $36.56 (0.63%) | $37.32 | $35.86 | 331,676 | $1.06 B |
| 12/19/2024 | $37.46 | $36.64 (-2.19%) | $37.74 | $36.27 | 314,009 | $1.06 B |
| 12/18/2024 | $38.66 | $37.17 (-3.85%) | $39.15 | $36.83 | 605,325 | $1.07 B |
| 12/17/2024 | $38.54 | $38.43 (-0.29%) | $38.90 | $38.19 | 202,120 | $1.11 B |
| 12/16/2024 | $38.72 | $38.76 (0.1%) | $39.26 | $38.35 | 186,500 | $1.12 B |
| 12/13/2024 | $38.97 | $38.90 (-0.18%) | $39.17 | $38.50 | 178,900 | $1.12 B |
| 12/12/2024 | $40.13 | $39.05 (-2.69%) | $40.39 | $39.05 | 244,869 | $1.13 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.
