5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
-1.93%
6 MONTH PERFORMANCE
+10.41%
YEAR-TO-DATE PERFORMANCE
-2.22%
1 YEAR PERFORMANCE
-12.52%
Columbia Banking System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $28.14 | $28.18 (0.14%) | $28.38 | $28.05 | 2.41 M | $6.70 B |
| 12/04/2025 | $28.10 | $28.28 (0.64%) | $28.39 | $28.03 | 1.98 M | $6.73 B |
| 12/03/2025 | $27.72 | $28.17 (1.62%) | $28.32 | $27.72 | 3.90 M | $6.70 B |
| 12/02/2025 | $28.23 | $27.67 (-1.98%) | $28.25 | $27.66 | 3.01 M | $6.58 B |
| 12/01/2025 | $27.56 | $28.08 (1.89%) | $28.33 | $27.51 | 2.46 M | $6.68 B |
| 11/28/2025 | $27.93 | $27.72 (-0.75%) | $28.21 | $27.69 | 1.70 M | $6.59 B |
| 11/26/2025 | $28.32 | $28.36 (0.14%) | $28.59 | $28.32 | 2.03 M | $6.75 B |
| 11/25/2025 | $27.71 | $28.42 (2.56%) | $28.77 | $27.69 | 2.51 M | $6.76 B |
| 11/24/2025 | $27.26 | $27.54 (1.03%) | $27.67 | $26.96 | 2.45 M | $6.55 B |
| 11/21/2025 | $26.31 | $27.17 (3.27%) | $27.47 | $26.30 | 2.60 M | $6.46 B |
| 11/20/2025 | $26.63 | $26.23 (-1.5%) | $27.16 | $26.15 | 2.80 M | $6.24 B |
| 11/19/2025 | $25.93 | $26.37 (1.7%) | $26.45 | $25.86 | 2.48 M | $6.27 B |
| 11/18/2025 | $25.60 | $25.80 (0.78%) | $26.06 | $25.51 | 5.32 M | $6.14 B |
| 11/17/2025 | $26.79 | $25.75 (-3.88%) | $26.93 | $25.64 | 3.56 M | $6.12 B |
| 11/14/2025 | $26.71 | $26.93 (0.82%) | $27.00 | $26.47 | 2.32 M | $6.40 B |
| 11/13/2025 | $26.92 | $26.87 (-0.19%) | $27.37 | $26.73 | 3.15 M | $6.39 B |
| 11/12/2025 | $26.99 | $27.14 (0.56%) | $27.39 | $26.91 | 3.52 M | $6.45 B |
| 11/11/2025 | $27.08 | $26.90 (-0.66%) | $27.35 | $26.86 | 3.72 M | $6.40 B |
| 11/10/2025 | $27.05 | $27.11 (0.22%) | $27.41 | $26.83 | 2.57 M | $6.45 B |
| 11/07/2025 | $26.20 | $26.93 (2.79%) | $26.94 | $26.03 | 2.26 M | $6.40 B |
| 11/06/2025 | $26.52 | $26.42 (-0.38%) | $26.78 | $26.22 | 2.62 M | $6.28 B |
| 11/05/2025 | $26.55 | $26.52 (-0.11%) | $27.14 | $26.35 | 3.96 M | $6.31 B |
| 11/04/2025 | $26.61 | $26.47 (-0.53%) | $26.85 | $26.25 | 3.76 M | $6.30 B |
| 11/03/2025 | $26.55 | $26.92 (1.39%) | $26.94 | $26.06 | 4.69 M | $6.40 B |
| 10/31/2025 | $25.69 | $26.80 (4.32%) | $26.97 | $25.12 | 6.12 M | $6.37 B |
| 10/30/2025 | $26.12 | $26.02 (-0.38%) | $26.71 | $25.97 | 4.33 M | $6.19 B |
| 10/29/2025 | $26.74 | $26.35 (-1.46%) | $27.14 | $26.14 | 5.32 M | $6.27 B |
| 10/28/2025 | $25.66 | $26.84 (4.6%) | $26.87 | $25.36 | 9.00 M | $6.38 B |
| 10/27/2025 | $25.85 | $25.70 (-0.58%) | $25.85 | $25.50 | 4.37 M | $6.11 B |
| 10/24/2025 | $25.29 | $25.54 (0.99%) | $25.76 | $25.20 | 3.13 M | $5.34 B |
| 10/23/2025 | $25.01 | $24.99 (-0.08%) | $25.28 | $24.75 | 3.11 M | $5.23 B |
| 10/22/2025 | $25.49 | $25.00 (-1.92%) | $25.67 | $24.97 | 3.85 M | $5.23 B |
| 10/21/2025 | $25.19 | $25.57 (1.51%) | $25.69 | $25.14 | 5.40 M | $5.35 B |
| 10/20/2025 | $24.57 | $25.36 (3.22%) | $25.51 | $24.45 | 5.88 M | $5.30 B |
| 10/17/2025 | $24.51 | $24.32 (-0.78%) | $24.71 | $24.07 | 8.01 M | $5.09 B |
| 10/16/2025 | $25.97 | $24.07 (-7.32%) | $26.05 | $23.83 | 7.61 M | $5.03 B |
| 10/15/2025 | $26.80 | $26.14 (-2.46%) | $26.88 | $25.77 | 5.58 M | $5.47 B |
| 10/14/2025 | $25.50 | $26.74 (4.86%) | $26.87 | $25.48 | 5.35 M | $5.59 B |
| 10/13/2025 | $25.37 | $25.71 (1.34%) | $25.79 | $25.01 | 6.56 M | $5.38 B |
| 10/10/2025 | $26.05 | $24.90 (-4.41%) | $26.68 | $24.90 | 4.99 M | $5.21 B |
| 10/09/2025 | $25.64 | $25.66 (0.08%) | $25.90 | $25.32 | 5.12 M | $5.37 B |
| 10/08/2025 | $26.20 | $25.64 (-2.14%) | $26.24 | $25.64 | 4.95 M | $5.36 B |
| 10/07/2025 | $26.65 | $26.19 (-1.73%) | $26.92 | $26.16 | 5.90 M | $5.48 B |
| 10/06/2025 | $26.70 | $26.58 (-0.45%) | $27.32 | $26.40 | 7.03 M | $5.56 B |
| 10/03/2025 | $25.96 | $26.41 (1.73%) | $26.55 | $25.81 | 5.54 M | $5.52 B |
| 10/02/2025 | $25.93 | $25.93 (0%) | $26.11 | $25.54 | 4.10 M | $5.42 B |
| 10/01/2025 | $25.61 | $25.96 (1.37%) | $25.98 | $25.53 | 6.42 M | $5.43 B |
| 09/30/2025 | $25.69 | $25.74 (0.19%) | $25.82 | $25.26 | 4.69 M | $5.38 B |
| 09/29/2025 | $26.19 | $25.66 (-2.02%) | $26.20 | $25.39 | 5.37 M | $5.37 B |
| 09/26/2025 | $25.91 | $26.06 (0.58%) | $26.19 | $25.67 | 4.17 M | $5.45 B |
| 09/25/2025 | $25.88 | $25.80 (-0.31%) | $26.18 | $25.44 | 6.53 M | $5.40 B |
| 09/24/2025 | $26.39 | $26.15 (-0.91%) | $26.63 | $25.94 | 6.02 M | $5.47 B |
| 09/23/2025 | $26.22 | $26.39 (0.65%) | $26.77 | $26.21 | 3.21 M | $5.52 B |
| 09/22/2025 | $26.42 | $26.09 (-1.25%) | $26.63 | $26.06 | 4.79 M | $5.46 B |
| 09/19/2025 | $26.94 | $26.55 (-1.45%) | $26.97 | $26.45 | 14.34 M | $5.55 B |
| 09/18/2025 | $26.00 | $26.91 (3.5%) | $26.95 | $25.82 | 4.62 M | $5.63 B |
| 09/17/2025 | $25.46 | $25.82 (1.41%) | $26.50 | $25.45 | 4.02 M | $5.40 B |
| 09/16/2025 | $25.69 | $25.36 (-1.28%) | $25.99 | $25.10 | 4.50 M | $5.30 B |
| 09/15/2025 | $26.64 | $25.84 (-3%) | $26.70 | $25.73 | 4.84 M | $5.40 B |
| 09/12/2025 | $26.24 | $26.06 (-0.69%) | $26.36 | $25.97 | 3.54 M | $5.45 B |
| 09/11/2025 | $26.33 | $26.29 (-0.15%) | $26.65 | $26.13 | 3.88 M | $5.50 B |
| 09/10/2025 | $25.96 | $26.22 (1%) | $26.53 | $25.91 | 4.58 M | $5.48 B |
| 09/09/2025 | $27.01 | $25.96 (-3.89%) | $27.08 | $25.96 | 4.19 M | $5.43 B |
| 09/08/2025 | $27.02 | $26.93 (-0.33%) | $27.15 | $26.31 | 4.82 M | $5.63 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.
