5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
+11.20%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
+7.94%
YEAR-TO-DATE PERFORMANCE
+14.74%
1 YEAR PERFORMANCE
+20.93%
Columbia Banking System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.75 | $30.44 (-4.14%) | $32.09 | $30.34 | 2.16 M | |
| 11/04/2026 | $31.68 | $31.37 (-0.98%) | $32.14 | $31.01 | 2.53 M | $8.76 B |
| 11/03/2026 | $31.13 | $30.84 (-0.93%) | $31.31 | $30.76 | 2.65 M | $8.61 B |
| 11/02/2026 | $30.88 | $31.24 (1.17%) | $31.46 | $30.83 | 3.47 M | $8.72 B |
| 10/30/2026 | $31.06 | $30.70 (-1.16%) | $31.13 | $30.43 | 2.78 M | $8.57 B |
| 10/29/2026 | $31.13 | $31.01 (-0.39%) | $31.41 | $30.83 | 2.22 M | $8.66 B |
| 10/28/2026 | $31.14 | $30.72 (-1.35%) | $31.24 | $30.45 | 2.69 M | $8.58 B |
| 10/27/2026 | $31.24 | $31.04 (-0.64%) | $31.24 | $30.83 | 2.89 M | $8.67 B |
| 10/26/2026 | $30.85 | $31.06 (0.68%) | $31.24 | $30.85 | 3.40 M | $8.67 B |
| 10/23/2026 | $30.39 | $30.86 (1.55%) | $31.06 | $30.20 | 5.57 M | $8.62 B |
| 10/22/2026 | $29.17 | $29.89 (2.47%) | $29.90 | $28.97 | 3.37 M | $8.35 B |
| 10/21/2026 | $29.11 | $29.20 (0.31%) | $29.24 | $28.91 | 2.29 M | $8.15 B |
| 10/20/2026 | $28.39 | $28.99 (2.11%) | $29.16 | $28.39 | 2.12 M | $8.09 B |
| 10/19/2026 | $28.36 | $28.33 (-0.11%) | $28.51 | $28.26 | 2.22 M | $7.91 B |
| 10/16/2026 | $28.75 | $28.44 (-1.08%) | $29.34 | $28.38 | 3.70 M | $8.12 B |
| 10/15/2026 | $28.15 | $28.63 (1.71%) | $28.65 | $27.98 | 2.25 M | $8.18 B |
| 10/14/2026 | $27.73 | $28.03 (1.08%) | $28.10 | $27.65 | 2.98 M | $8.00 B |
| 10/13/2026 | $28.58 | $28.23 (-1.22%) | $28.75 | $28.04 | 2.93 M | $8.06 B |
| 10/12/2026 | $28.39 | $28.51 (0.42%) | $28.64 | $28.32 | 1.80 M | $8.14 B |
| 10/09/2026 | $28.51 | $28.37 (-0.49%) | $28.53 | $28.19 | 1.60 M | $8.10 B |
| 10/08/2026 | $28.07 | $28.53 (1.64%) | $28.55 | $27.91 | 3.45 M | $8.15 B |
| 10/07/2026 | $28.91 | $28.26 (-2.25%) | $28.91 | $27.96 | 3.20 M | $8.07 B |
| 10/06/2026 | $28.97 | $28.89 (-0.28%) | $29.17 | $28.75 | 2.43 M | $8.25 B |
| 10/05/2026 | $29.00 | $28.84 (-0.55%) | $29.10 | $28.61 | 2.60 M | $8.24 B |
| 10/02/2026 | $28.95 | $28.92 (-0.1%) | $29.25 | $28.80 | 2.38 M | $8.26 B |
| 10/01/2026 | $28.42 | $28.73 (1.09%) | $28.83 | $27.96 | 3.30 M | $8.20 B |
| 09/30/2026 | $28.70 | $28.60 (-0.35%) | $29.00 | $28.49 | 2.45 M | $8.17 B |
| 09/29/2026 | $29.07 | $28.69 (-1.31%) | $29.20 | $28.52 | 3.58 M | $8.19 B |
| 09/28/2026 | $29.60 | $29.06 (-1.82%) | $29.60 | $29.03 | 2.05 M | $8.30 B |
| 09/25/2026 | $29.43 | $29.64 (0.71%) | $29.81 | $29.30 | 1.85 M | $8.46 B |
| 09/24/2026 | $28.89 | $29.18 (1%) | $29.25 | $28.76 | 2.93 M | $8.33 B |
| 09/23/2026 | $29.34 | $28.85 (-1.67%) | $29.49 | $28.82 | 2.60 M | $8.24 B |
| 09/22/2026 | $29.93 | $29.34 (-1.97%) | $30.10 | $29.34 | 2.58 M | $8.38 B |
| 09/21/2026 | $30.06 | $29.90 (-0.53%) | $30.31 | $29.82 | 2.19 M | $8.54 B |
| 09/18/2026 | $29.85 | $29.93 (0.27%) | $29.97 | $29.59 | 6.48 M | $8.55 B |
| 09/17/2026 | $30.10 | $29.95 (-0.5%) | $30.33 | $29.82 | 2.19 M | $8.55 B |
| 09/16/2026 | $30.23 | $29.72 (-1.69%) | $30.26 | $29.18 | 2.83 M | $8.49 B |
| 09/15/2026 | $30.11 | $30.15 (0.13%) | $30.53 | $30.09 | 2.41 M | $8.61 B |
| 09/14/2026 | $29.99 | $30.11 (0.4%) | $30.55 | $29.90 | 2.90 M | $8.60 B |
| 09/11/2026 | $30.40 | $30.11 (-0.95%) | $30.45 | $29.68 | 2.59 M | $8.60 B |
| 09/10/2026 | $29.75 | $30.04 (0.97%) | $30.13 | $29.44 | 3.49 M | $8.58 B |
| 09/09/2026 | $30.15 | $29.84 (-1.03%) | $30.44 | $29.70 | 2.69 M | $8.52 B |
| 09/08/2026 | $30.81 | $30.27 (-1.75%) | $30.82 | $30.24 | 3.43 M | $8.64 B |
| 09/04/2026 | $30.35 | $30.80 (1.48%) | $30.91 | $30.35 | 2.31 M | $8.80 B |
| 09/03/2026 | $30.09 | $30.45 (1.2%) | $30.56 | $30.09 | 2.93 M | $8.70 B |
| 09/02/2026 | $29.44 | $30.08 (2.17%) | $30.41 | $29.44 | 3.84 M | $8.59 B |
| 09/01/2026 | $29.76 | $29.32 (-1.48%) | $30.20 | $29.22 | 3.95 M | $8.37 B |
| 08/31/2026 | $30.13 | $29.64 (-1.63%) | $30.13 | $29.60 | 2.37 M | $8.46 B |
| 08/28/2026 | $30.41 | $30.07 (-1.12%) | $30.59 | $30.02 | 2.65 M | $8.59 B |
| 08/27/2026 | $30.51 | $30.69 (0.59%) | $30.76 | $30.25 | 2.21 M | $8.76 B |
| 08/26/2026 | $30.67 | $30.71 (0.13%) | $30.88 | $30.45 | 2.52 M | $8.77 B |
| 08/25/2026 | $30.90 | $30.53 (-1.2%) | $30.90 | $30.37 | 2.33 M | $8.72 B |
| 08/24/2026 | $30.81 | $30.64 (-0.55%) | $31.08 | $30.59 | 2.43 M | $8.75 B |
| 08/21/2026 | $31.01 | $30.81 (-0.64%) | $31.23 | $30.61 | 1.99 M | $8.80 B |
| 08/20/2026 | $30.97 | $30.84 (-0.42%) | $31.10 | $30.76 | 2.77 M | $8.81 B |
| 08/19/2026 | $32.19 | $31.07 (-3.48%) | $32.35 | $30.91 | 5.16 M | $8.87 B |
| 08/18/2026 | $32.37 | $32.14 (-0.71%) | $32.49 | $32.02 | 2.96 M | $9.18 B |
| 08/17/2026 | $32.69 | $32.34 (-1.07%) | $32.83 | $32.30 | 2.61 M | $9.23 B |
| 08/14/2026 | $32.46 | $32.69 (0.71%) | $32.78 | $32.31 | 2.54 M | $9.33 B |
| 08/13/2026 | $32.50 | $32.44 (-0.18%) | $32.60 | $32.33 | 4.27 M | $9.26 B |
| 08/12/2026 | $31.88 | $32.25 (1.16%) | $32.28 | $31.74 | 3.11 M | $9.21 B |
| 08/11/2026 | $31.29 | $31.71 (1.34%) | $31.88 | $31.27 | 2.06 M | $9.06 B |
| 08/10/2026 | $31.19 | $31.26 (0.22%) | $31.39 | $30.95 | 2.43 M | $8.93 B |
| 08/07/2026 | $30.94 | $31.24 (0.97%) | $31.29 | $30.76 | 2.88 M | $8.92 B |
| 08/06/2026 | $31.64 | $31.03 (-1.93%) | $31.69 | $31.01 | 1.87 M | $8.86 B |
| 08/05/2026 | $31.93 | $31.35 (-1.82%) | $31.99 | $31.33 | 1.93 M | $8.95 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.
