5 DAY PERFORMANCE
+8.49%
1 MONTH PERFORMANCE
+14.37%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+21.39%
YEAR-TO-DATE PERFORMANCE
+14.74%
1 YEAR PERFORMANCE
+37.94%
Columbia Banking System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.02 | $30.05 (0.12%) | $30.38 | $30.02 | 1.43 M | $8.80 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 | $8.75 B |
| 04/16/2026 | $29.10 | $28.97 (-0.45%) | $29.28 | $28.86 | 1.94 M | $8.56 B |
| 04/15/2026 | $29.05 | $29.10 (0.17%) | $29.26 | $28.79 | 1.55 M | $8.60 B |
| 04/14/2026 | $28.96 | $29.05 (0.31%) | $29.28 | $28.92 | 1.40 M | $8.58 B |
| 04/13/2026 | $28.82 | $29.16 (1.18%) | $29.20 | $28.59 | 4.22 M | $8.61 B |
| 04/10/2026 | $29.53 | $28.96 (-1.93%) | $29.62 | $28.94 | 1.99 M | $8.55 B |
| 04/09/2026 | $28.69 | $29.57 (3.07%) | $29.66 | $28.69 | 2.75 M | $8.73 B |
| 04/08/2026 | $28.56 | $28.88 (1.12%) | $29.23 | $28.56 | 4.77 M | $8.53 B |
| 04/07/2026 | $27.86 | $27.68 (-0.65%) | $28.08 | $27.50 | 4.44 M | $8.18 B |
| 04/06/2026 | $27.72 | $28.04 (1.15%) | $28.14 | $27.58 | 2.05 M | $8.28 B |
| 04/02/2026 | $27.41 | $27.73 (1.17%) | $27.89 | $27.23 | 2.33 M | $8.19 B |
| 04/01/2026 | $27.65 | $27.92 (0.98%) | $28.25 | $27.57 | 2.44 M | $8.25 B |
| 03/31/2026 | $27.24 | $27.43 (0.7%) | $27.75 | $27.13 | 4.53 M | $8.10 B |
| 03/30/2026 | $26.81 | $26.79 (-0.07%) | $27.08 | $26.57 | 2.56 M | $7.91 B |
| 03/27/2026 | $27.25 | $26.70 (-2.02%) | $27.28 | $26.65 | 1.97 M | $7.89 B |
| 03/26/2026 | $27.44 | $27.46 (0.07%) | $27.60 | $27.26 | 1.89 M | $8.11 B |
| 03/25/2026 | $27.64 | $27.60 (-0.14%) | $27.80 | $27.19 | 2.34 M | $8.15 B |
| 03/24/2026 | $26.71 | $27.40 (2.58%) | $27.52 | $26.61 | 2.93 M | $8.09 B |
| 03/23/2026 | $26.95 | $26.87 (-0.3%) | $27.48 | $26.65 | 3.51 M | $7.94 B |
| 03/20/2026 | $26.37 | $26.14 (-0.87%) | $26.57 | $25.83 | 9.22 M | $7.72 B |
| 03/19/2026 | $26.00 | $26.41 (1.58%) | $26.61 | $25.68 | 2.65 M | $7.80 B |
| 03/18/2026 | $26.41 | $26.20 (-0.8%) | $26.61 | $26.16 | 2.86 M | $7.74 B |
| 03/17/2026 | $26.69 | $26.47 (-0.82%) | $26.82 | $26.27 | 2.62 M | $7.82 B |
| 03/16/2026 | $26.67 | $26.35 (-1.2%) | $26.83 | $26.30 | 1.99 M | $7.78 B |
| 03/13/2026 | $26.65 | $26.23 (-1.58%) | $26.86 | $26.14 | 3.08 M | $7.75 B |
| 03/12/2026 | $26.15 | $26.42 (1.03%) | $26.65 | $26.08 | 2.56 M | $7.80 B |
| 03/11/2026 | $26.77 | $26.77 (0%) | $27.03 | $26.31 | 2.89 M | $7.91 B |
| 03/10/2026 | $27.12 | $26.96 (-0.59%) | $27.62 | $26.73 | 2.53 M | $7.96 B |
| 03/09/2026 | $26.87 | $27.11 (0.89%) | $27.42 | $26.12 | 3.41 M | $8.01 B |
| 03/06/2026 | $27.32 | $27.30 (-0.07%) | $27.52 | $26.42 | 2.47 M | $8.06 B |
| 03/05/2026 | $28.26 | $28.00 (-0.92%) | $28.42 | $27.69 | 2.46 M | $8.27 B |
| 03/04/2026 | $28.65 | $28.58 (-0.24%) | $28.95 | $28.45 | 2.63 M | $8.44 B |
| 03/03/2026 | $28.51 | $28.68 (0.6%) | $28.95 | $27.83 | 3.43 M | $8.47 B |
| 03/02/2026 | $27.92 | $29.04 (4.01%) | $29.19 | $27.70 | 3.15 M | $8.58 B |
| 02/27/2026 | $29.57 | $28.45 (-3.79%) | $29.72 | $28.15 | 4.55 M | $8.40 B |
| 02/26/2026 | $30.55 | $30.58 (0.1%) | $31.21 | $30.21 | 3.24 M | $9.03 B |
| 02/25/2026 | $30.20 | $30.44 (0.79%) | $30.51 | $29.84 | 3.34 M | $8.99 B |
| 02/24/2026 | $30.03 | $29.86 (-0.57%) | $30.19 | $29.59 | 2.83 M | $8.82 B |
| 02/23/2026 | $31.69 | $30.07 (-5.11%) | $31.74 | $29.89 | 3.26 M | $8.88 B |
| 02/20/2026 | $31.17 | $31.76 (1.89%) | $31.81 | $30.93 | 3.07 M | $9.38 B |
| 02/19/2026 | $31.18 | $31.19 (0.03%) | $31.41 | $30.80 | 2.59 M | $9.21 B |
| 02/18/2026 | $31.29 | $31.24 (-0.16%) | $32.12 | $31.19 | 3.43 M | $9.23 B |
| 02/17/2026 | $31.59 | $31.30 (-0.92%) | $32.00 | $31.15 | 2.70 M | $9.25 B |
| 02/13/2026 | $31.10 | $31.49 (1.25%) | $31.63 | $30.79 | 3.29 M | $9.30 B |
| 02/12/2026 | $31.99 | $31.25 (-2.31%) | $32.21 | $30.75 | 4.15 M | $9.23 B |
| 02/11/2026 | $32.24 | $31.63 (-1.89%) | $32.62 | $31.38 | 2.04 M | $9.34 B |
| 02/10/2026 | $32.37 | $32.02 (-1.08%) | $32.60 | $31.72 | 2.38 M | $9.46 B |
| 02/09/2026 | $32.04 | $32.42 (1.19%) | $32.70 | $31.88 | 2.42 M | $9.58 B |
| 02/06/2026 | $31.43 | $32.07 (2.04%) | $32.23 | $31.43 | 2.75 M | $9.47 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.
