Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
15.54
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.60 | 15.60 | 15.43 | 15.54 | 15.54 | -0.26% | 91,884 |
| Dec 30, 2025 | 15.75 | 15.78 | 15.57 | 15.58 | 15.58 | -1.14% | 82,820 |
| Dec 29, 2025 | 16.13 | 16.20 | 15.75 | 15.76 | 15.76 | -2.23% | 128,719 |
| Dec 26, 2025 | 16.16 | 16.35 | 16.04 | 16.12 | 16.12 | -0.31% | 77,301 |
| Dec 24, 2025 | 16.13 | 16.24 | 16.05 | 16.17 | 16.17 | 0.19% | 42,761 |
| Dec 23, 2025 | 16.30 | 16.90 | 16.11 | 16.14 | 16.14 | -1.53% | 91,460 |
| Dec 22, 2025 | 16.49 | 16.75 | 16.33 | 16.39 | 16.39 | -0.79% | 89,230 |
| Dec 19, 2025 | 16.81 | 17.00 | 16.41 | 16.52 | 16.52 | -2.02% | 215,851 |
| Dec 18, 2025 | 16.85 | 17.02 | 16.78 | 16.86 | 16.86 | 0.72% | 115,461 |
| Dec 17, 2025 | 16.83 | 17.06 | 16.57 | 16.74 | 16.74 | -0.77% | 106,762 |
| Dec 16, 2025 | 17.15 | 17.15 | 16.71 | 16.87 | 16.87 | -1.69% | 111,230 |
| Dec 15, 2025 | 17.31 | 17.36 | 17.10 | 17.16 | 17.16 | 0.23% | 121,423 |
| Dec 12, 2025 | 17.18 | 17.29 | 17.09 | 17.12 | 17.12 | -0.17% | 97,257 |
| Dec 11, 2025 | 17.08 | 17.40 | 17.02 | 17.15 | 17.15 | 0.06% | 108,206 |
| Dec 10, 2025 | 16.79 | 17.30 | 16.79 | 17.14 | 17.14 | 1.60% | 142,799 |
| Dec 9, 2025 | 16.77 | 17.14 | 16.77 | 16.87 | 16.87 | 0.66% | 113,448 |
| Dec 8, 2025 | 16.88 | 16.95 | 16.74 | 16.76 | 16.76 | - | 114,249 |
| Dec 5, 2025 | 16.76 | 16.92 | 16.70 | 16.76 | 16.76 | -0.53% | 89,687 |
| Dec 4, 2025 | 16.88 | 17.05 | 16.80 | 16.85 | 16.85 | -0.65% | 94,128 |
| Dec 3, 2025 | 16.34 | 16.96 | 16.34 | 16.96 | 16.96 | 4.31% | 93,952 |
| Dec 2, 2025 | 16.29 | 16.39 | 16.16 | 16.26 | 16.26 | 0.56% | 73,211 |
| Dec 1, 2025 | 15.74 | 16.18 | 15.68 | 16.17 | 16.17 | 2.15% | 146,778 |
| Nov 28, 2025 | 16.00 | 16.05 | 15.79 | 15.83 | 15.83 | -0.50% | 73,604 |
| Nov 26, 2025 | 15.99 | 16.29 | 15.89 | 15.91 | 15.91 | -0.93% | 87,841 |
| Nov 25, 2025 | 15.82 | 16.20 | 15.21 | 16.06 | 16.06 | 2.16% | 125,470 |
| Nov 24, 2025 | 15.58 | 15.74 | 15.36 | 15.72 | 15.72 | 1.48% | 169,206 |
| Nov 21, 2025 | 15.02 | 15.74 | 14.52 | 15.49 | 15.49 | 3.20% | 196,655 |
| Nov 20, 2025 | 14.94 | 15.22 | 14.87 | 15.01 | 15.01 | 1.83% | 109,762 |
| Nov 19, 2025 | 14.69 | 15.10 | 14.55 | 14.74 | 14.74 | 0.07% | 117,826 |
| Nov 18, 2025 | 14.52 | 14.76 | 14.43 | 14.73 | 14.73 | 1.45% | 96,492 |
| Nov 17, 2025 | 15.09 | 15.09 | 14.50 | 14.52 | 14.52 | -3.59% | 114,328 |
| Nov 14, 2025 | 14.94 | 15.06 | 14.81 | 15.06 | 15.06 | 0.20% | 159,627 |
| Nov 13, 2025 | 15.12 | 15.40 | 14.93 | 15.03 | 15.03 | -1.38% | 106,008 |
| Nov 12, 2025 | 15.32 | 15.60 | 15.21 | 15.24 | 15.24 | -0.59% | 94,218 |
| Nov 11, 2025 | 15.47 | 15.56 | 14.91 | 15.33 | 15.33 | -0.58% | 92,512 |
| Nov 10, 2025 | 15.33 | 15.55 | 15.22 | 15.42 | 15.42 | 1.25% | 148,511 |
| Nov 7, 2025 | 15.11 | 15.24 | 15.05 | 15.23 | 15.23 | 0.73% | 91,513 |
| Nov 6, 2025 | 15.27 | 15.49 | 15.11 | 15.12 | 15.12 | -1.24% | 91,290 |
| Nov 5, 2025 | 14.98 | 15.44 | 14.98 | 15.31 | 15.31 | 2.34% | 100,889 |
| Nov 4, 2025 | 14.88 | 15.10 | 14.82 | 14.96 | 14.96 | -0.20% | 152,002 |
| Nov 3, 2025 | 14.72 | 15.03 | 14.58 | 14.99 | 14.99 | 1.63% | 177,423 |
| Oct 31, 2025 | 15.05 | 15.29 | 14.64 | 14.75 | 14.75 | -1.80% | 160,411 |
| Oct 30, 2025 | 14.88 | 15.27 | 14.56 | 15.02 | 15.02 | 0.47% | 147,526 |
| Oct 29, 2025 | 15.27 | 15.49 | 14.79 | 14.95 | 14.95 | -2.73% | 125,011 |
| Oct 28, 2025 | 15.29 | 15.42 | 15.10 | 15.37 | 15.37 | -0.13% | 113,590 |
| Oct 27, 2025 | 15.52 | 15.55 | 15.29 | 15.39 | 15.39 | -0.19% | 104,172 |
| Oct 24, 2025 | 15.29 | 15.50 | 15.29 | 15.42 | 15.42 | 2.12% | 78,344 |
| Oct 23, 2025 | 15.29 | 15.29 | 15.05 | 15.10 | 15.10 | -1.05% | 104,500 |
| Oct 22, 2025 | 15.21 | 15.30 | 15.04 | 15.26 | 15.26 | 0.46% | 121,885 |
| Oct 21, 2025 | 14.30 | 15.40 | 14.30 | 15.19 | 15.19 | 7.12% | 200,024 |