5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
+7.87%
3 MONTH PERFORMANCE
+19.35%
6 MONTH PERFORMANCE
+12.09%
YEAR-TO-DATE PERFORMANCE
+14.74%
1 YEAR PERFORMANCE
+39.98%
Columbia Banking System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.56 | $30.87 (1.01%) | $31.00 | $30.56 | 2.69 M | $8.98 B |
| 06/18/2026 | $30.31 | $30.55 (0.79%) | $30.63 | $30.13 | 6.00 M | $8.89 B |
| 06/17/2026 | $30.78 | $30.05 (-2.37%) | $31.10 | $29.77 | 3.70 M | $8.74 B |
| 06/16/2026 | $31.16 | $30.88 (-0.9%) | $31.78 | $30.83 | 2.46 M | $8.98 B |
| 06/15/2026 | $31.75 | $30.95 (-2.52%) | $31.84 | $30.87 | 3.58 M | $9.00 B |
| 06/12/2026 | $31.00 | $31.31 (1%) | $31.46 | $30.95 | 2.71 M | $9.11 B |
| 06/11/2026 | $30.39 | $30.82 (1.41%) | $30.84 | $30.15 | 2.41 M | $8.97 B |
| 06/10/2026 | $30.15 | $30.32 (0.56%) | $30.71 | $30.13 | 2.76 M | $8.82 B |
| 06/09/2026 | $30.00 | $30.15 (0.5%) | $30.87 | $29.79 | 3.14 M | $8.77 B |
| 06/08/2026 | $29.74 | $29.68 (-0.2%) | $29.99 | $29.53 | 4.22 M | $8.63 B |
| 06/05/2026 | $29.56 | $29.66 (0.34%) | $29.93 | $29.46 | 2.25 M | $8.63 B |
| 06/04/2026 | $28.87 | $29.50 (2.18%) | $29.58 | $28.87 | 2.92 M | $8.58 B |
| 06/03/2026 | $29.04 | $28.59 (-1.55%) | $29.10 | $28.55 | 2.76 M | $8.32 B |
| 06/02/2026 | $29.00 | $29.18 (0.62%) | $29.48 | $28.95 | 2.82 M | $8.49 B |
| 06/01/2026 | $29.28 | $29.00 (-0.96%) | $29.42 | $28.94 | 2.46 M | $8.44 B |
| 05/29/2026 | $29.27 | $29.64 (1.26%) | $29.81 | $29.05 | 3.48 M | $8.62 B |
| 05/28/2026 | $29.70 | $29.64 (-0.2%) | $29.73 | $29.32 | 2.68 M | $8.62 B |
| 05/27/2026 | $30.13 | $29.79 (-1.13%) | $30.24 | $29.56 | 3.20 M | $8.67 B |
| 05/26/2026 | $29.96 | $30.07 (0.37%) | $30.23 | $29.70 | 2.24 M | $8.75 B |
| 05/22/2026 | $29.80 | $29.73 (-0.23%) | $29.82 | $29.59 | 1.44 M | $8.65 B |
| 05/21/2026 | $29.57 | $29.62 (0.17%) | $29.65 | $29.19 | 2.05 M | $8.62 B |
| 05/20/2026 | $28.91 | $29.67 (2.63%) | $29.79 | $28.75 | 2.30 M | $8.63 B |
| 05/19/2026 | $28.95 | $28.73 (-0.76%) | $29.03 | $28.54 | 2.67 M | $8.36 B |
| 05/18/2026 | $28.88 | $29.01 (0.45%) | $29.34 | $28.88 | 2.48 M | $8.44 B |
| 05/15/2026 | $29.12 | $28.77 (-1.2%) | $29.22 | $28.49 | 3.18 M | $8.37 B |
| 05/14/2026 | $29.04 | $29.12 (0.28%) | $29.33 | $28.96 | 6.21 M | $8.47 B |
| 05/13/2026 | $29.07 | $28.71 (-1.24%) | $29.11 | $28.55 | 2.80 M | $8.35 B |
| 05/12/2026 | $29.47 | $29.09 (-1.29%) | $29.65 | $28.74 | 2.84 M | $8.46 B |
| 05/11/2026 | $30.11 | $29.42 (-2.29%) | $30.25 | $29.35 | 2.97 M | $8.56 B |
| 05/08/2026 | $29.64 | $30.04 (1.35%) | $30.11 | $29.64 | 3.40 M | $8.74 B |
| 05/07/2026 | $30.24 | $29.56 (-2.25%) | $30.46 | $29.46 | 2.33 M | $8.60 B |
| 05/06/2026 | $30.10 | $30.20 (0.33%) | $30.38 | $29.96 | 2.67 M | $8.79 B |
| 05/05/2026 | $29.13 | $29.71 (1.99%) | $29.83 | $29.07 | 2.40 M | $8.64 B |
| 05/04/2026 | $29.36 | $29.07 (-0.99%) | $29.47 | $28.94 | 2.58 M | $8.46 B |
| 05/01/2026 | $29.44 | $29.56 (0.41%) | $29.98 | $29.28 | 1.84 M | $8.60 B |
| 04/30/2026 | $29.11 | $29.60 (1.68%) | $29.91 | $28.94 | 2.40 M | $8.61 B |
| 04/29/2026 | $29.59 | $29.12 (-1.59%) | $29.68 | $28.91 | 2.03 M | $8.47 B |
| 04/28/2026 | $30.10 | $29.62 (-1.59%) | $30.19 | $29.54 | 2.35 M | $8.62 B |
| 04/27/2026 | $29.25 | $29.85 (2.05%) | $29.96 | $29.25 | 2.42 M | $8.68 B |
| 04/24/2026 | $29.05 | $29.22 (0.59%) | $29.73 | $28.78 | 3.18 M | $8.50 B |
| 04/23/2026 | $29.13 | $29.65 (1.79%) | $29.80 | $28.97 | 3.07 M | $8.63 B |
| 04/22/2026 | $29.30 | $29.00 (-1.02%) | $29.39 | $28.86 | 3.20 M | $8.44 B |
| 04/21/2026 | $29.68 | $29.09 (-1.99%) | $29.98 | $29.04 | 1.89 M | $8.46 B |
| 04/20/2026 | $29.60 | $29.68 (0.27%) | $29.87 | $29.37 | 2.24 M | $8.63 B |
| 04/17/2026 | $29.40 | $29.63 (0.78%) | $30.11 | $29.37 | 2.05 M | $8.62 B |
| 04/16/2026 | $29.10 | $28.97 (-0.45%) | $29.28 | $28.86 | 1.94 M | $8.43 B |
| 04/15/2026 | $29.05 | $29.10 (0.17%) | $29.26 | $28.79 | 1.55 M | $8.47 B |
| 04/14/2026 | $28.96 | $29.05 (0.31%) | $29.28 | $28.92 | 1.40 M | $8.45 B |
| 04/13/2026 | $28.82 | $29.16 (1.18%) | $29.20 | $28.59 | 4.22 M | $8.48 B |
| 04/10/2026 | $29.53 | $28.96 (-1.93%) | $29.62 | $28.94 | 1.99 M | $8.43 B |
| 04/09/2026 | $28.69 | $29.57 (3.07%) | $29.66 | $28.69 | 2.75 M | $8.60 B |
| 04/08/2026 | $28.56 | $28.88 (1.12%) | $29.23 | $28.56 | 4.77 M | $8.40 B |
| 04/07/2026 | $27.86 | $27.68 (-0.65%) | $28.08 | $27.50 | 4.44 M | $8.05 B |
| 04/06/2026 | $27.72 | $28.04 (1.15%) | $28.14 | $27.58 | 2.05 M | $8.16 B |
| 04/02/2026 | $27.41 | $27.73 (1.17%) | $27.89 | $27.23 | 2.33 M | $8.07 B |
| 04/01/2026 | $27.65 | $27.92 (0.98%) | $28.25 | $27.57 | 2.44 M | $8.12 B |
| 03/31/2026 | $27.24 | $27.43 (0.7%) | $27.75 | $27.13 | 4.53 M | $7.98 B |
| 03/30/2026 | $26.81 | $26.79 (-0.07%) | $27.08 | $26.57 | 2.56 M | $7.79 B |
| 03/27/2026 | $27.25 | $26.70 (-2.02%) | $27.28 | $26.65 | 1.97 M | $7.77 B |
| 03/26/2026 | $27.44 | $27.46 (0.07%) | $27.60 | $27.26 | 1.89 M | $7.99 B |
| 03/25/2026 | $27.64 | $27.60 (-0.14%) | $27.80 | $27.19 | 2.34 M | $8.03 B |
| 03/24/2026 | $26.71 | $27.40 (2.58%) | $27.52 | $26.61 | 2.93 M | $7.97 B |
| 03/23/2026 | $26.95 | $26.87 (-0.3%) | $27.48 | $26.65 | 3.51 M | $7.82 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.
