Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
58.22
-1.84 (-3.06%)
Mar 6, 2026, 11:09 AM EST - Market open
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.00 | 60.62 | 59.24 | 60.06 | 60.06 | -0.30% | 496,731 |
| Mar 4, 2026 | 60.40 | 61.18 | 59.10 | 60.24 | 60.24 | 0.03% | 556,522 |
| Mar 3, 2026 | 58.43 | 60.55 | 57.38 | 60.22 | 60.22 | 0.07% | 561,094 |
| Mar 2, 2026 | 60.24 | 60.61 | 59.19 | 60.18 | 60.18 | -2.84% | 672,753 |
| Feb 27, 2026 | 61.38 | 62.77 | 60.00 | 61.94 | 61.94 | -0.24% | 871,258 |
| Feb 26, 2026 | 61.38 | 62.30 | 61.13 | 62.09 | 62.09 | 2.02% | 545,497 |
| Feb 25, 2026 | 61.97 | 62.93 | 60.49 | 60.86 | 60.86 | -1.43% | 543,428 |
| Feb 24, 2026 | 62.02 | 63.17 | 61.64 | 61.74 | 61.74 | -0.11% | 496,077 |
| Feb 23, 2026 | 63.68 | 63.74 | 60.47 | 61.81 | 61.81 | -3.77% | 580,742 |
| Feb 20, 2026 | 62.75 | 64.79 | 62.00 | 64.23 | 64.23 | 2.57% | 724,947 |
| Feb 19, 2026 | 64.39 | 64.51 | 61.80 | 62.62 | 62.62 | -2.58% | 734,799 |
| Feb 18, 2026 | 63.83 | 64.85 | 63.45 | 64.28 | 64.28 | 0.42% | 851,257 |
| Feb 17, 2026 | 63.32 | 64.13 | 62.47 | 64.01 | 64.01 | 1.14% | 1,024,768 |
| Feb 13, 2026 | 61.85 | 63.41 | 61.67 | 63.29 | 63.29 | 2.28% | 821,932 |
| Feb 12, 2026 | 62.25 | 63.93 | 61.09 | 61.88 | 61.88 | -0.50% | 845,820 |
| Feb 11, 2026 | 62.61 | 62.99 | 61.12 | 62.19 | 62.19 | -0.35% | 1,223,599 |
| Feb 10, 2026 | 62.90 | 64.08 | 62.34 | 62.41 | 62.41 | -0.67% | 1,192,875 |
| Feb 9, 2026 | 62.82 | 63.65 | 62.24 | 62.83 | 62.83 | -0.38% | 1,312,024 |
| Feb 6, 2026 | 61.07 | 63.84 | 61.07 | 63.07 | 63.07 | 3.27% | 1,431,949 |
| Feb 5, 2026 | 64.68 | 65.47 | 60.70 | 61.07 | 61.07 | -7.03% | 1,694,065 |
| Feb 4, 2026 | 65.96 | 67.91 | 64.04 | 65.69 | 65.69 | 14.44% | 2,687,930 |
| Feb 3, 2026 | 54.66 | 58.19 | 54.66 | 57.40 | 57.40 | 3.74% | 1,537,892 |
| Feb 2, 2026 | 55.19 | 56.22 | 54.66 | 55.33 | 55.33 | 0.09% | 758,210 |
| Jan 30, 2026 | 54.63 | 55.58 | 54.29 | 55.28 | 55.28 | 2.12% | 664,782 |
| Jan 29, 2026 | 53.96 | 54.53 | 53.17 | 54.13 | 54.13 | 0.46% | 425,107 |
| Jan 28, 2026 | 54.12 | 55.15 | 53.63 | 53.88 | 53.88 | -0.52% | 604,808 |
| Jan 27, 2026 | 53.64 | 54.65 | 52.98 | 54.16 | 54.16 | 1.25% | 573,075 |
| Jan 26, 2026 | 52.98 | 54.41 | 52.92 | 53.49 | 53.49 | 1.13% | 681,014 |
| Jan 23, 2026 | 52.29 | 52.89 | 52.07 | 52.89 | 52.89 | 0.80% | 613,959 |
| Jan 22, 2026 | 53.69 | 54.16 | 52.35 | 52.47 | 52.47 | -2.00% | 491,768 |
| Jan 21, 2026 | 52.50 | 54.02 | 52.37 | 53.54 | 53.54 | 2.63% | 677,268 |
| Jan 20, 2026 | 53.61 | 54.10 | 51.72 | 52.17 | 52.17 | -3.26% | 516,027 |
| Jan 16, 2026 | 54.82 | 54.98 | 53.70 | 53.93 | 53.93 | -2.11% | 443,539 |
| Jan 15, 2026 | 55.11 | 55.44 | 54.70 | 55.09 | 55.09 | 0.22% | 445,326 |
| Jan 14, 2026 | 55.35 | 55.92 | 54.73 | 54.97 | 54.97 | -0.69% | 389,055 |
| Jan 13, 2026 | 54.36 | 55.56 | 54.22 | 55.35 | 55.35 | 1.82% | 422,887 |
| Jan 12, 2026 | 55.34 | 55.72 | 53.94 | 54.36 | 54.36 | -2.91% | 559,147 |
| Jan 9, 2026 | 57.46 | 58.44 | 55.29 | 55.99 | 55.99 | -2.22% | 479,895 |
| Jan 8, 2026 | 54.94 | 57.56 | 54.81 | 57.26 | 57.26 | 3.51% | 503,547 |
| Jan 7, 2026 | 57.01 | 57.70 | 55.08 | 55.32 | 55.32 | -3.25% | 382,296 |
| Jan 6, 2026 | 54.69 | 57.33 | 54.52 | 57.18 | 57.18 | 4.23% | 478,902 |
| Jan 5, 2026 | 55.33 | 56.72 | 54.66 | 54.86 | 54.86 | -2.09% | 968,661 |
| Jan 2, 2026 | 55.61 | 56.11 | 54.99 | 56.03 | 56.03 | 1.71% | 407,613 |
| Dec 31, 2025 | 56.16 | 56.33 | 55.04 | 55.09 | 55.09 | -1.94% | 698,380 |
| Dec 30, 2025 | 55.31 | 56.49 | 55.03 | 56.18 | 56.18 | 1.65% | 385,862 |
| Dec 29, 2025 | 55.39 | 55.84 | 55.21 | 55.27 | 55.27 | -0.56% | 358,085 |
| Dec 26, 2025 | 55.61 | 55.94 | 55.26 | 55.58 | 55.58 | -0.09% | 231,417 |
| Dec 24, 2025 | 55.45 | 55.85 | 54.72 | 55.63 | 55.63 | 0.83% | 162,431 |
| Dec 23, 2025 | 56.03 | 56.20 | 55.11 | 55.17 | 55.17 | -1.73% | 505,375 |
| Dec 22, 2025 | 55.13 | 56.48 | 55.08 | 56.14 | 56.14 | 1.67% | 499,143 |
| Dec 19, 2025 | 55.65 | 55.86 | 54.41 | 55.22 | 55.22 | -1.55% | 1,319,635 |
| Dec 18, 2025 | 56.66 | 57.73 | 55.89 | 56.09 | 56.09 | -1.01% | 459,198 |
| Dec 17, 2025 | 56.51 | 57.10 | 55.84 | 56.66 | 56.66 | 0.16% | 393,801 |
| Dec 16, 2025 | 57.17 | 57.42 | 55.78 | 56.57 | 56.57 | -0.82% | 489,476 |
| Dec 15, 2025 | 57.29 | 57.50 | 55.68 | 57.04 | 57.04 | -0.24% | 640,183 |
| Dec 12, 2025 | 57.78 | 58.47 | 56.82 | 57.18 | 57.18 | -0.17% | 470,126 |
| Dec 11, 2025 | 55.92 | 57.39 | 55.63 | 57.28 | 57.28 | 2.58% | 489,129 |
| Dec 10, 2025 | 54.03 | 55.97 | 54.03 | 55.84 | 55.84 | 3.71% | 540,653 |
| Dec 9, 2025 | 53.89 | 54.70 | 53.45 | 53.84 | 53.84 | -0.44% | 489,428 |
| Dec 8, 2025 | 55.16 | 55.17 | 53.64 | 54.08 | 54.08 | -1.87% | 503,945 |
| Dec 5, 2025 | 54.54 | 55.44 | 54.07 | 55.11 | 55.11 | 1.10% | 493,577 |
| Dec 4, 2025 | 54.82 | 55.50 | 54.21 | 54.51 | 54.51 | -1.21% | 437,871 |
| Dec 3, 2025 | 54.48 | 55.85 | 54.45 | 55.18 | 55.18 | 0.99% | 438,825 |
| Dec 2, 2025 | 55.24 | 55.24 | 54.08 | 54.64 | 54.64 | -1.25% | 596,690 |
| Dec 1, 2025 | 53.20 | 55.97 | 53.20 | 55.33 | 55.33 | 3.02% | 626,172 |
| Nov 28, 2025 | 53.92 | 54.52 | 53.54 | 53.71 | 53.71 | -0.57% | 418,440 |
| Nov 26, 2025 | 53.85 | 54.87 | 53.77 | 54.02 | 54.02 | -0.37% | 574,842 |
| Nov 25, 2025 | 52.74 | 54.64 | 52.67 | 54.22 | 54.22 | 3.65% | 609,958 |
| Nov 24, 2025 | 52.91 | 52.96 | 51.88 | 52.31 | 52.31 | -1.95% | 852,864 |
| Nov 21, 2025 | 50.23 | 53.50 | 50.23 | 53.35 | 53.35 | 6.98% | 644,687 |
| Nov 20, 2025 | 49.96 | 50.75 | 49.57 | 49.87 | 49.87 | -0.58% | 628,674 |
| Nov 19, 2025 | 50.83 | 50.90 | 49.96 | 50.16 | 49.86 | -1.97% | 508,828 |
| Nov 18, 2025 | 50.93 | 51.75 | 50.51 | 51.17 | 50.86 | -0.54% | 512,924 |
| Nov 17, 2025 | 53.62 | 53.62 | 51.30 | 51.45 | 51.14 | -4.17% | 656,784 |
| Nov 14, 2025 | 54.31 | 54.57 | 53.44 | 53.69 | 53.37 | -1.40% | 731,128 |
| Nov 13, 2025 | 52.91 | 54.76 | 52.83 | 54.45 | 54.12 | 2.62% | 835,116 |
| Nov 12, 2025 | 53.12 | 53.87 | 52.72 | 53.06 | 52.74 | 1.03% | 428,557 |
| Nov 11, 2025 | 51.25 | 52.88 | 51.12 | 52.52 | 52.21 | 2.86% | 582,619 |
| Nov 10, 2025 | 52.11 | 52.34 | 50.66 | 51.06 | 50.75 | -1.18% | 655,678 |
| Nov 7, 2025 | 50.69 | 51.77 | 50.59 | 51.67 | 51.36 | 1.79% | 463,330 |
| Nov 6, 2025 | 51.86 | 52.49 | 50.28 | 50.76 | 50.46 | -3.04% | 738,598 |
| Nov 5, 2025 | 50.26 | 52.95 | 49.93 | 52.35 | 52.04 | 4.39% | 776,841 |
| Nov 4, 2025 | 50.38 | 51.63 | 49.96 | 50.15 | 49.85 | -0.46% | 1,336,277 |
| Nov 3, 2025 | 49.23 | 50.60 | 48.16 | 50.38 | 50.08 | 1.51% | 1,126,547 |
| Oct 31, 2025 | 48.50 | 51.48 | 47.47 | 49.63 | 49.33 | -3.63% | 1,903,760 |
| Oct 30, 2025 | 51.97 | 52.94 | 51.42 | 51.50 | 51.19 | -0.90% | 1,035,377 |
| Oct 29, 2025 | 53.77 | 53.77 | 51.58 | 51.97 | 51.66 | -3.35% | 855,037 |
| Oct 28, 2025 | 54.25 | 54.94 | 52.84 | 53.77 | 53.45 | -2.04% | 658,656 |
| Oct 27, 2025 | 54.31 | 55.11 | 54.07 | 54.89 | 54.56 | 2.37% | 646,079 |
| Oct 24, 2025 | 54.53 | 54.53 | 53.15 | 53.62 | 53.30 | -1.74% | 563,753 |
| Oct 23, 2025 | 53.66 | 54.64 | 53.42 | 54.57 | 54.24 | 2.46% | 534,178 |
| Oct 22, 2025 | 53.80 | 54.35 | 52.69 | 53.26 | 52.94 | -1.73% | 790,521 |
| Oct 21, 2025 | 52.39 | 54.75 | 52.26 | 54.20 | 53.88 | 3.18% | 598,962 |
| Oct 20, 2025 | 52.57 | 53.45 | 52.42 | 52.53 | 52.22 | 0.57% | 560,165 |
| Oct 17, 2025 | 50.99 | 52.56 | 50.93 | 52.23 | 51.92 | 2.73% | 628,714 |
| Oct 16, 2025 | 50.77 | 51.18 | 50.28 | 50.84 | 50.54 | -0.29% | 493,637 |
| Oct 15, 2025 | 52.45 | 52.87 | 50.89 | 50.99 | 50.69 | -0.82% | 445,425 |
| Oct 14, 2025 | 49.55 | 51.67 | 49.47 | 51.41 | 51.10 | 1.36% | 550,116 |
| Oct 13, 2025 | 50.05 | 50.94 | 49.67 | 50.72 | 50.42 | 3.59% | 470,520 |
| Oct 10, 2025 | 51.47 | 51.47 | 48.89 | 48.96 | 48.67 | -4.73% | 997,301 |