Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
55.11
+0.60 (1.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 437,870 |
| 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% | 626,170 |
| 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 |
| Oct 9, 2025 | 53.13 | 53.13 | 51.12 | 51.39 | 51.08 | -3.38% | 533,986 |
| Oct 8, 2025 | 52.19 | 53.25 | 51.78 | 53.19 | 52.87 | 2.23% | 307,120 |
| Oct 7, 2025 | 53.65 | 53.78 | 51.89 | 52.03 | 51.72 | -2.66% | 447,792 |
| Oct 6, 2025 | 53.30 | 53.90 | 52.41 | 53.45 | 53.13 | 0.28% | 493,682 |
| Oct 3, 2025 | 53.79 | 54.28 | 53.15 | 53.30 | 52.98 | -0.74% | 727,391 |
| Oct 2, 2025 | 52.54 | 53.71 | 52.12 | 53.70 | 53.38 | 1.96% | 488,722 |
| Oct 1, 2025 | 52.57 | 53.29 | 52.02 | 52.67 | 52.35 | 0.71% | 545,077 |
| Sep 30, 2025 | 51.51 | 52.40 | 51.27 | 52.30 | 51.99 | 1.26% | 686,033 |
| Sep 29, 2025 | 53.08 | 53.10 | 51.29 | 51.65 | 51.34 | -1.88% | 555,884 |
| Sep 26, 2025 | 51.00 | 52.65 | 50.98 | 52.64 | 52.33 | 3.44% | 580,845 |
| Sep 25, 2025 | 53.31 | 53.67 | 50.44 | 50.89 | 50.59 | -5.25% | 755,900 |
| Sep 24, 2025 | 52.59 | 53.95 | 52.59 | 53.71 | 53.39 | 1.97% | 500,552 |
| Sep 23, 2025 | 53.05 | 54.04 | 52.61 | 52.67 | 52.35 | -0.70% | 392,216 |
| Sep 22, 2025 | 53.24 | 53.63 | 52.77 | 53.04 | 52.72 | -0.58% | 493,817 |
| Sep 19, 2025 | 54.47 | 54.47 | 53.21 | 53.35 | 53.03 | -1.92% | 1,652,770 |
| Sep 18, 2025 | 54.01 | 54.47 | 53.71 | 54.40 | 54.07 | 2.15% | 734,593 |
| Sep 17, 2025 | 54.18 | 55.34 | 53.14 | 53.25 | 52.93 | -1.21% | 912,491 |
| Sep 16, 2025 | 54.15 | 54.28 | 53.44 | 53.90 | 53.58 | -0.39% | 682,330 |
| Sep 15, 2025 | 54.70 | 54.98 | 53.74 | 54.11 | 53.79 | -0.92% | 772,372 |
| Sep 12, 2025 | 55.38 | 55.38 | 54.11 | 54.61 | 54.28 | -1.94% | 540,536 |
| Sep 11, 2025 | 55.20 | 55.90 | 54.90 | 55.69 | 55.36 | 1.22% | 645,217 |
| Sep 10, 2025 | 55.00 | 55.32 | 54.45 | 55.02 | 54.69 | -0.40% | 865,060 |
| Sep 9, 2025 | 56.22 | 56.22 | 55.09 | 55.24 | 54.91 | -2.32% | 512,432 |
| Sep 8, 2025 | 56.60 | 56.97 | 55.06 | 56.55 | 56.21 | 0.09% | 813,366 |
| Sep 5, 2025 | 57.43 | 58.48 | 56.17 | 56.50 | 56.16 | -1.77% | 734,525 |
| Sep 4, 2025 | 56.32 | 57.58 | 56.32 | 57.52 | 57.18 | 1.59% | 752,504 |
| Sep 3, 2025 | 56.37 | 57.35 | 55.94 | 56.62 | 56.28 | 0.44% | 946,017 |
| Sep 2, 2025 | 55.31 | 56.62 | 55.31 | 56.37 | 56.03 | 1.17% | 970,621 |
| Aug 29, 2025 | 54.93 | 56.27 | 54.88 | 55.72 | 55.39 | 1.24% | 865,135 |
| Aug 28, 2025 | 55.51 | 55.68 | 54.42 | 55.04 | 54.71 | -0.25% | 737,850 |
| Aug 27, 2025 | 54.69 | 55.22 | 53.83 | 55.18 | 54.85 | 1.17% | 753,159 |
| Aug 26, 2025 | 55.47 | 56.04 | 54.18 | 54.54 | 54.21 | -1.55% | 660,242 |
| Aug 25, 2025 | 56.41 | 56.75 | 55.24 | 55.40 | 55.07 | -1.98% | 472,563 |
| Aug 22, 2025 | 54.06 | 56.94 | 53.83 | 56.52 | 56.18 | 5.53% | 653,556 |
| Aug 21, 2025 | 53.24 | 53.82 | 52.95 | 53.56 | 53.24 | -0.83% | 571,817 |
| Aug 20, 2025 | 54.32 | 54.98 | 53.55 | 54.01 | 53.39 | -0.81% | 800,215 |
| Aug 19, 2025 | 54.00 | 54.75 | 53.64 | 54.45 | 53.82 | 1.19% | 687,835 |
| Aug 18, 2025 | 53.48 | 54.26 | 53.33 | 53.81 | 53.19 | 0.67% | 611,094 |
| Aug 15, 2025 | 53.28 | 53.69 | 52.97 | 53.45 | 52.84 | 1.38% | 684,854 |
| Aug 14, 2025 | 51.78 | 52.91 | 51.25 | 52.72 | 52.11 | -0.66% | 708,961 |
| Aug 13, 2025 | 50.88 | 53.13 | 50.88 | 53.07 | 52.46 | 4.92% | 586,991 |
| Aug 12, 2025 | 49.65 | 50.64 | 49.52 | 50.58 | 50.00 | 2.35% | 550,735 |
| Aug 11, 2025 | 50.78 | 51.04 | 49.32 | 49.42 | 48.85 | -2.52% | 631,085 |
| Aug 8, 2025 | 50.84 | 50.99 | 50.00 | 50.70 | 50.12 | -0.53% | 677,666 |
| Aug 7, 2025 | 52.24 | 52.41 | 50.85 | 50.97 | 50.38 | -1.68% | 670,538 |
| Aug 6, 2025 | 52.47 | 53.00 | 51.69 | 51.84 | 51.24 | -0.86% | 668,989 |
| Aug 5, 2025 | 51.26 | 52.66 | 51.13 | 52.29 | 51.69 | 2.37% | 794,062 |
| Aug 4, 2025 | 49.92 | 51.09 | 49.38 | 51.08 | 50.49 | 3.61% | 1,135,832 |
| Aug 1, 2025 | 49.96 | 52.14 | 48.11 | 49.30 | 48.73 | -12.85% | 2,604,900 |
| Jul 31, 2025 | 57.75 | 57.95 | 56.33 | 56.57 | 55.92 | -3.13% | 856,377 |
| Jul 30, 2025 | 59.64 | 59.96 | 58.04 | 58.40 | 57.73 | -1.58% | 662,931 |
| Jul 29, 2025 | 60.18 | 60.34 | 58.86 | 59.34 | 58.66 | -1.71% | 789,234 |
| Jul 28, 2025 | 60.86 | 61.08 | 60.15 | 60.37 | 59.68 | -0.43% | 487,846 |
| Jul 25, 2025 | 60.85 | 61.28 | 59.50 | 60.63 | 59.93 | 0.31% | 482,605 |
| Jul 24, 2025 | 61.97 | 62.36 | 60.39 | 60.44 | 59.74 | -3.23% | 550,522 |
| Jul 23, 2025 | 62.71 | 63.28 | 62.33 | 62.46 | 61.74 | 0.60% | 430,362 |
| Jul 22, 2025 | 60.28 | 62.13 | 60.28 | 62.09 | 61.38 | 3.69% | 486,054 |
| Jul 21, 2025 | 60.02 | 60.73 | 59.82 | 59.88 | 59.19 | 0.45% | 477,838 |
| Jul 18, 2025 | 60.44 | 60.60 | 59.39 | 59.61 | 58.92 | -0.50% | 500,939 |
| Jul 17, 2025 | 59.28 | 60.05 | 59.10 | 59.91 | 59.22 | 1.06% | 500,160 |