5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
+8.49%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+14.74%
1 YEAR PERFORMANCE
+35.60%
Columbia Banking System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.94 | $31.17 (0.74%) | $31.29 | $30.76 | 1.33 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 |
| 08/04/2026 | $31.65 | $31.78 (0.41%) | $32.17 | $31.44 | 2.33 M | $9.08 B |
| 08/03/2026 | $31.43 | $31.50 (0.22%) | $31.75 | $31.27 | 2.58 M | $9.00 B |
| 07/31/2026 | $31.50 | $31.27 (-0.73%) | $31.50 | $30.87 | 2.97 M | $8.93 B |
| 07/30/2026 | $31.06 | $31.25 (0.61%) | $31.40 | $31.00 | 4.17 M | $8.92 B |
| 07/29/2026 | $31.09 | $30.78 (-1%) | $31.25 | $30.75 | 2.68 M | $8.79 B |
| 07/28/2026 | $30.90 | $31.27 (1.2%) | $31.34 | $30.90 | 2.87 M | $8.93 B |
| 07/27/2026 | $31.37 | $30.90 (-1.5%) | $31.56 | $30.87 | 2.94 M | $8.82 B |
| 07/24/2026 | $31.04 | $31.15 (0.35%) | $31.65 | $30.82 | 5.85 M | $8.90 B |
| 07/23/2026 | $32.25 | $32.26 (0.03%) | $32.30 | $31.56 | 4.89 M | $9.21 B |
| 07/22/2026 | $32.90 | $32.63 (-0.82%) | $32.97 | $32.38 | 2.55 M | $9.32 B |
| 07/21/2026 | $32.80 | $32.85 (0.15%) | $32.86 | $32.34 | 2.55 M | $9.38 B |
| 07/20/2026 | $33.33 | $32.80 (-1.59%) | $33.46 | $32.62 | 2.85 M | $9.37 B |
| 07/17/2026 | $33.40 | $33.24 (-0.48%) | $33.65 | $32.96 | 3.22 M | $9.67 B |
| 07/16/2026 | $32.59 | $33.61 (3.13%) | $33.67 | $32.59 | 3.50 M | $9.78 B |
| 07/15/2026 | $32.32 | $32.57 (0.77%) | $32.77 | $32.26 | 3.43 M | $9.48 B |
| 07/14/2026 | $32.09 | $32.25 (0.5%) | $32.54 | $32.06 | 2.07 M | $9.38 B |
| 07/13/2026 | $32.11 | $31.98 (-0.4%) | $32.20 | $31.79 | 2.01 M | $9.30 B |
| 07/10/2026 | $32.00 | $32.05 (0.16%) | $32.21 | $31.79 | 1.75 M | $9.32 B |
| 07/09/2026 | $31.48 | $31.82 (1.08%) | $31.98 | $31.48 | 2.47 M | $9.26 B |
| 07/08/2026 | $32.03 | $31.27 (-2.37%) | $32.05 | $30.84 | 2.61 M | $9.10 B |
| 07/07/2026 | $32.34 | $32.12 (-0.68%) | $32.37 | $32.00 | 2.28 M | $9.34 B |
| 07/06/2026 | $31.73 | $32.24 (1.61%) | $32.25 | $31.65 | 2.63 M | $9.38 B |
| 07/02/2026 | $32.63 | $31.72 (-2.79%) | $32.77 | $31.60 | 3.43 M | $9.23 B |
| 07/01/2026 | $32.20 | $32.51 (0.96%) | $32.72 | $31.94 | 3.08 M | $9.46 B |
| 06/30/2026 | $31.92 | $32.05 (0.41%) | $32.26 | $31.72 | 2.47 M | $9.32 B |
| 06/29/2026 | $32.08 | $31.99 (-0.28%) | $32.21 | $31.72 | 2.64 M | $9.31 B |
| 06/26/2026 | $32.12 | $32.15 (0.09%) | $32.26 | $31.84 | 5.39 M | $9.35 B |
| 06/25/2026 | $31.58 | $32.07 (1.55%) | $32.25 | $31.30 | 2.92 M | $9.33 B |
| 06/24/2026 | $31.29 | $31.53 (0.77%) | $31.57 | $31.02 | 2.35 M | $9.17 B |
| 06/23/2026 | $30.80 | $31.27 (1.53%) | $31.32 | $30.72 | 2.39 M | $9.10 B |
| 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 |
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.
