Skip to main content
Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
18.06
-0.07 (-0.41%)
At close: Mar 6, 2026, 4:00 PM EST
18.06
0.00 (0.03%)
After-hours: Mar 6, 2026, 4:10 PM EST

Columbia Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9018.0917.6718.0618.06-0.39%320,727
Mar 5, 202618.1718.2517.9818.1318.13-1.25%232,606
Mar 4, 202618.5618.6218.3618.3618.36-0.27%214,738
Mar 3, 202617.9018.5517.9018.4118.410.71%276,014
Mar 2, 202617.6918.3717.5318.2818.282.12%303,188
Feb 27, 202617.5418.0917.5317.9017.90-1.70%459,372
Feb 26, 202618.3118.4118.0718.2118.210.11%194,788
Feb 25, 202618.0718.2717.9518.1918.191.17%190,002
Feb 24, 202618.1118.4317.8717.9817.98-0.88%265,683
Feb 23, 202618.3218.5017.8218.1418.14-1.63%395,102
Feb 20, 202618.1518.5418.0718.4418.441.49%184,112
Feb 19, 202618.1518.2818.0218.1718.17-0.11%232,436
Feb 18, 202618.3918.6718.1918.1918.19-1.03%214,709
Feb 17, 202618.4418.6518.3018.3818.38-0.16%154,742
Feb 13, 202618.2018.5518.1418.4118.411.21%217,647
Feb 12, 202618.1518.2917.8218.1918.190.89%284,092
Feb 11, 202618.2218.4817.9818.0318.03-0.88%289,784
Feb 10, 202618.3018.5218.1118.1918.19-0.76%228,789
Feb 9, 202618.5018.6318.3018.3318.33-1.03%257,701
Feb 6, 202618.2218.7218.0718.5218.523.00%450,094
Feb 5, 202618.3818.3917.8517.9817.98-2.34%314,853
Feb 4, 202617.6618.7417.6218.4118.415.26%594,631
Feb 3, 202617.6717.8717.0217.4917.49-1.24%648,623
Feb 2, 202617.4118.8717.0117.7117.718.85%899,815
Jan 30, 202616.1816.5316.0716.2716.27-0.31%145,085
Jan 29, 202616.1316.3315.9516.3216.321.81%93,534
Jan 28, 202615.9816.0615.7716.0316.030.44%144,276
Jan 27, 202615.8416.0915.8415.9615.960.69%123,626
Jan 26, 202615.9616.1515.6615.8515.85-0.38%143,347
Jan 23, 202616.3816.3815.9015.9115.91-3.40%92,449
Jan 22, 202616.4716.8916.4516.4716.470.24%128,730
Jan 21, 202615.7716.4415.7716.4316.434.98%181,969
Jan 20, 202615.5915.7115.3815.6515.65-1.20%110,449
Jan 16, 202615.8215.9815.8015.8415.84-100,079
Jan 15, 202615.5315.9715.4015.8415.841.80%115,672
Jan 14, 202615.3715.5615.2915.5615.561.24%75,288
Jan 13, 202615.5215.5215.2615.3715.37-0.90%79,218
Jan 12, 202615.2115.6015.1015.5115.511.37%110,288
Jan 9, 202615.6015.6915.2715.3015.30-1.73%95,383
Jan 8, 202615.1215.6015.1215.5715.572.30%107,084
Jan 7, 202615.4215.9315.1015.2215.22-1.36%105,853
Jan 6, 202615.6715.6815.3315.4315.43-2.16%79,285
Jan 5, 202615.3915.9115.0315.7715.772.27%128,452
Jan 2, 202615.6215.6215.2915.4215.42-0.77%116,671
Dec 31, 202515.6015.6015.4315.5415.54-0.26%91,884
Dec 30, 202515.7515.7815.5715.5815.58-1.14%82,820
Dec 29, 202516.1316.2015.7515.7615.76-2.23%128,719
Dec 26, 202516.1616.3516.0416.1216.12-0.31%77,301
Dec 24, 202516.1316.2416.0516.1716.170.19%42,761
Dec 23, 202516.3016.9016.1116.1416.14-1.53%91,460
Dec 22, 202516.4916.7516.3316.3916.39-0.79%89,230
Dec 19, 202516.8117.0016.4116.5216.52-2.02%215,851
Dec 18, 202516.8517.0216.7816.8616.860.72%115,461
Dec 17, 202516.8317.0616.5716.7416.74-0.77%106,762
Dec 16, 202517.1517.1516.7116.8716.87-1.69%111,230
Dec 15, 202517.3117.3617.1017.1617.160.23%121,423
Dec 12, 202517.1817.2917.0917.1217.12-0.17%97,257
Dec 11, 202517.0817.4017.0217.1517.150.06%108,206
Dec 10, 202516.7917.3016.7917.1417.141.60%142,799
Dec 9, 202516.7717.1416.7716.8716.870.66%113,448
Dec 8, 202516.8816.9516.7416.7616.76-114,249
Dec 5, 202516.7616.9216.7016.7616.76-0.53%89,687
Dec 4, 202516.8817.0516.8016.8516.85-0.65%94,128
Dec 3, 202516.3416.9616.3416.9616.964.31%93,952
Dec 2, 202516.2916.3916.1616.2616.260.56%73,211
Dec 1, 202515.7416.1815.6816.1716.172.15%146,778
Nov 28, 202516.0016.0515.7915.8315.83-0.50%73,604
Nov 26, 202515.9916.2915.8915.9115.91-0.93%87,841
Nov 25, 202515.8216.2015.2116.0616.062.16%125,470
Nov 24, 202515.5815.7415.3615.7215.721.48%169,206
Nov 21, 202515.0215.7414.5215.4915.493.20%196,655
Nov 20, 202514.9415.2214.8715.0115.011.83%109,762
Nov 19, 202514.6915.1014.5514.7414.740.07%117,826
Nov 18, 202514.5214.7614.4314.7314.731.45%96,492
Nov 17, 202515.0915.0914.5014.5214.52-3.59%114,328
Nov 14, 202514.9415.0614.8115.0615.060.20%159,627
Nov 13, 202515.1215.4014.9315.0315.03-1.38%106,008
Nov 12, 202515.3215.6015.2115.2415.24-0.59%94,218
Nov 11, 202515.4715.5614.9115.3315.33-0.58%92,512
Nov 10, 202515.3315.5515.2215.4215.421.25%148,511
Nov 7, 202515.1115.2415.0515.2315.230.73%91,513
Nov 6, 202515.2715.4915.1115.1215.12-1.24%91,290
Nov 5, 202514.9815.4414.9815.3115.312.34%100,889
Nov 4, 202514.8815.1014.8214.9614.96-0.20%152,002
Nov 3, 202514.7215.0314.5814.9914.991.63%177,423
Oct 31, 202515.0515.2914.6414.7514.75-1.80%160,411
Oct 30, 202514.8815.2714.5615.0215.020.47%147,526
Oct 29, 202515.2715.4914.7914.9514.95-2.73%125,011
Oct 28, 202515.2915.4215.1015.3715.37-0.13%113,590
Oct 27, 202515.5215.5515.2915.3915.39-0.19%104,172
Oct 24, 202515.2915.5015.2915.4215.422.12%78,344
Oct 23, 202515.2915.2915.0515.1015.10-1.05%104,500
Oct 22, 202515.2115.3015.0415.2615.260.46%121,885
Oct 21, 202514.3015.4014.3015.1915.197.12%200,024
Oct 20, 202513.9214.2113.8414.1814.183.28%144,087
Oct 17, 202513.8713.9313.6913.7313.73-0.29%184,436
Oct 16, 202514.3314.3313.6613.7713.77-4.18%200,492
Oct 15, 202514.6814.7214.2314.3714.37-1.78%125,114
Oct 14, 202514.0414.6814.0414.6314.633.54%159,127
Oct 13, 202514.1314.7113.7614.1314.131.58%148,548