Skip to main content
Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
19.09
+0.57 (3.08%)
At close: Apr 28, 2026, 4:00 PM EDT
19.94
+0.85 (4.44%)
After-hours: Apr 28, 2026, 5:19 PM EDT

Columbia Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6719.3318.5819.0919.093.08%466,307
Apr 27, 202618.1218.5318.1218.5218.521.93%175,625
Apr 24, 202618.0418.1818.0118.1718.170.22%167,807
Apr 23, 202618.0418.2317.9718.1318.130.50%188,300
Apr 22, 202618.0918.3018.0418.0418.040.19%227,405
Apr 21, 202618.0118.2717.7618.0118.01-2.20%422,814
Apr 20, 202618.5018.6118.4118.4118.41-0.81%156,060
Apr 17, 202618.3518.6518.3318.5618.562.15%267,670
Apr 16, 202618.2618.3418.1618.1718.17-0.82%126,695
Apr 15, 202618.2318.3818.1218.3218.320.44%175,217
Apr 14, 202618.0318.2617.8418.2418.240.88%234,619
Apr 13, 202618.0918.1617.9818.0818.08-0.44%155,556
Apr 10, 202618.4518.4918.1118.1618.16-1.84%177,576
Apr 9, 202618.0618.6718.0518.5018.501.37%230,712
Apr 8, 202618.1118.3118.0518.2518.252.47%302,546
Apr 7, 202617.7117.8617.6017.8117.810.34%209,367
Apr 6, 202617.5717.7817.4017.7517.750.51%238,828
Apr 2, 202617.4017.7017.3817.6617.660.46%182,181
Apr 1, 202617.5917.7317.5717.5817.580.40%170,717
Mar 31, 202617.5917.6417.3617.5117.511.04%213,329
Mar 30, 202617.3417.4417.2517.3317.330.58%213,503
Mar 27, 202617.3017.3717.1717.2317.23-0.63%208,302
Mar 26, 202617.2617.4217.2617.3417.34-0.23%163,774
Mar 25, 202617.6117.7117.3717.3817.38-0.46%161,919
Mar 24, 202617.3317.6717.3017.4617.46-0.40%244,149
Mar 23, 202617.4817.8217.3617.5317.531.86%332,212
Mar 20, 202617.4817.4817.1517.2117.21-1.43%568,916
Mar 19, 202617.0917.6317.0217.4617.461.63%356,376
Mar 18, 202617.3217.4817.1717.1817.18-1.49%300,079
Mar 17, 202617.5517.6917.3617.4417.44-0.17%276,737
Mar 16, 202617.7917.8117.4617.4717.47-0.06%208,855
Mar 13, 202617.5617.6417.3117.4817.480.29%300,649
Mar 12, 202617.2517.7017.2317.4317.43-1.36%348,995
Mar 11, 202617.7817.9917.6517.6717.67-0.62%357,892
Mar 10, 202617.8218.1417.7017.7817.78-0.50%274,347
Mar 9, 202617.8618.0417.5917.8717.87-1.05%367,213
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%214,896
Mar 3, 202617.9018.5517.9018.4118.410.71%276,066
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%194,793
Feb 25, 202618.0718.2717.9518.1918.191.17%211,070
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%213,410
Feb 19, 202618.1518.2818.0218.1718.17-0.11%235,615
Feb 18, 202618.3918.6718.1918.1918.19-1.03%215,160
Feb 17, 202618.4418.6518.3018.3818.38-0.16%154,749
Feb 13, 202618.2018.5518.1418.4118.411.21%217,647
Feb 12, 202618.1518.2917.8218.1918.190.89%284,097
Feb 11, 202618.2218.4817.9818.0318.03-0.88%337,278
Feb 10, 202618.3018.5218.1118.1918.19-0.76%268,099
Feb 9, 202618.5018.6318.3018.3318.33-1.03%269,542
Feb 6, 202618.2218.7218.0718.5218.523.00%453,590
Feb 5, 202618.3818.3917.8517.9817.98-2.34%318,387
Feb 4, 202617.6618.7417.6218.4118.415.26%594,631
Feb 3, 202617.6717.8717.0217.4917.49-1.24%685,356
Feb 2, 202617.4118.8717.0117.7117.718.85%899,880
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%198,876
Jan 27, 202615.8416.0915.8415.9615.960.69%123,627
Jan 26, 202615.9616.1515.6615.8515.85-0.38%143,347
Jan 23, 202616.3816.3815.9015.9115.91-3.40%92,536
Jan 22, 202616.4716.8916.4516.4716.470.24%128,734
Jan 21, 202615.7716.4415.7716.4316.434.98%181,969
Jan 20, 202615.5915.7115.3815.6515.65-1.20%110,475
Jan 16, 202615.8215.9815.8015.8415.84-104,345
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%107,097
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%130,341
Jan 2, 202615.6215.6215.2915.4215.42-0.77%116,671
Dec 31, 202515.6015.6015.4315.5415.54-0.26%93,084
Dec 30, 202515.7515.7815.5715.5815.58-1.14%83,120
Dec 29, 202516.1316.2015.7515.7615.76-2.23%132,433
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%91,830
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