Skip to main content
Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
20.86
+0.78 (3.88%)
At close: Jun 26, 2026, 4:00 PM EDT
20.86
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Columbia Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.1820.9920.1820.8620.863.88%880,340
Jun 25, 202619.8120.0819.8120.0820.081.16%465,596
Jun 24, 202619.9219.9919.6219.8519.850.15%590,396
Jun 23, 202619.7819.8819.5619.8219.820.20%398,972
Jun 22, 202620.0220.1919.7419.7819.78-1.25%399,605
Jun 18, 202620.0520.1419.8720.0320.030.96%822,068
Jun 17, 202620.2520.5219.7719.8419.84-2.02%434,203
Jun 16, 202620.2820.4620.1420.2520.250.65%308,396
Jun 15, 202620.7920.8119.9820.1220.12-2.80%603,066
Jun 12, 202620.8120.9020.6820.7020.70-0.14%270,467
Jun 11, 202620.9520.9620.6020.7320.73-0.19%323,521
Jun 10, 202621.0021.2020.7420.7720.77-0.81%357,561
Jun 9, 202620.8421.1220.7120.9420.940.92%396,737
Jun 8, 202620.3320.8120.3320.7520.752.37%427,660
Jun 5, 202620.2520.3520.1320.2720.270.10%301,554
Jun 4, 202619.9920.3319.9920.2520.252.12%373,814
Jun 3, 202620.2920.3919.8019.8319.83-2.46%288,023
Jun 2, 202619.8820.3719.8620.3320.332.16%318,081
Jun 1, 202620.0120.0419.6919.9019.90-1.14%327,496
May 29, 202620.0620.3120.0620.1320.130.40%350,160
May 28, 202619.9520.1019.8320.0520.050.35%368,165
May 27, 202620.3920.5719.9619.9819.98-2.01%454,040
May 26, 202620.4120.6920.2620.3920.390.15%392,010
May 22, 202620.3320.4420.1220.3620.360.64%424,806
May 21, 202620.1420.2519.9320.2320.230.20%451,515
May 20, 202619.6120.2419.5220.1920.192.96%731,960
May 19, 202619.8219.9519.5419.6119.61-1.11%465,511
May 18, 202619.5719.8419.5619.8319.831.33%417,454
May 15, 202619.6519.6619.4019.5719.57-0.66%419,572
May 14, 202619.4019.7219.4019.7019.702.07%484,439
May 13, 202619.0719.3718.9919.3019.300.47%416,132
May 12, 202619.4519.5519.0619.2119.21-1.18%398,711
May 11, 202619.5019.6519.4019.4419.44-0.36%460,316
May 8, 202619.3119.6019.3119.5119.511.04%460,815
May 7, 202619.3619.4319.2319.3119.310.10%291,255
May 6, 202619.3019.4919.2519.2919.290.36%270,001
May 5, 202618.8319.3418.7219.2219.222.62%185,919
May 4, 202619.1719.2818.7218.7318.73-2.70%284,434
May 1, 202619.2319.7419.1719.2519.250.10%557,071
Apr 30, 202618.8719.2818.8719.2319.231.00%288,671
Apr 29, 202618.9819.0718.7019.0419.04-0.26%374,231
Apr 28, 202618.6719.3318.5819.0919.093.08%466,391
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