5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
+8.56%
6 MONTH PERFORMANCE
+15.76%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
+6.92%
Columbia Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $16.13 | $16.21 (0.5%) | $16.33 | $15.95 | 20.28 K | |
| 01/28/2026 | $15.98 | $16.03 (0.31%) | $16.06 | $15.77 | 198.90 K | $1.64 B |
| 01/27/2026 | $15.84 | $15.96 (0.76%) | $16.09 | $15.84 | 123.63 K | $1.63 B |
| 01/26/2026 | $15.96 | $15.85 (-0.69%) | $16.15 | $15.66 | 143.35 K | $1.62 B |
| 01/23/2026 | $16.38 | $15.91 (-2.87%) | $16.38 | $15.90 | 92.54 K | $1.62 B |
| 01/22/2026 | $16.47 | $16.47 (0%) | $16.89 | $16.45 | 128.73 K | $1.68 B |
| 01/21/2026 | $15.77 | $16.43 (4.19%) | $16.44 | $15.77 | 182.00 K | $1.68 B |
| 01/20/2026 | $15.59 | $15.65 (0.38%) | $15.71 | $15.38 | 110.50 K | $1.60 B |
| 01/16/2026 | $15.82 | $15.84 (0.13%) | $15.98 | $15.80 | 104.35 K | $1.62 B |
| 01/15/2026 | $15.53 | $15.84 (2%) | $15.97 | $15.40 | 115.70 K | $1.62 B |
| 01/14/2026 | $15.37 | $15.56 (1.24%) | $15.56 | $15.29 | 75.30 K | $1.59 B |
| 01/13/2026 | $15.52 | $15.37 (-0.97%) | $15.52 | $15.26 | 79.22 K | $1.57 B |
| 01/12/2026 | $15.21 | $15.51 (1.97%) | $15.60 | $15.10 | 110.30 K | $1.58 B |
| 01/09/2026 | $15.60 | $15.30 (-1.92%) | $15.69 | $15.27 | 95.40 K | $1.56 B |
| 01/08/2026 | $15.12 | $15.57 (2.98%) | $15.60 | $15.12 | 107.10 K | $1.59 B |
| 01/07/2026 | $15.42 | $15.22 (-1.3%) | $15.93 | $15.10 | 105.90 K | $1.55 B |
| 01/06/2026 | $15.67 | $15.43 (-1.53%) | $15.68 | $15.33 | 79.30 K | $1.57 B |
| 01/05/2026 | $15.39 | $15.77 (2.47%) | $15.91 | $15.03 | 130.34 K | $1.61 B |
| 01/02/2026 | $15.62 | $15.42 (-1.28%) | $15.62 | $15.29 | 116.70 K | $1.57 B |
| 12/31/2025 | $15.60 | $15.54 (-0.38%) | $15.60 | $15.43 | 93.10 K | $1.59 B |
| 12/30/2025 | $15.75 | $15.58 (-1.08%) | $15.78 | $15.57 | 83.12 K | $1.59 B |
| 12/29/2025 | $16.13 | $15.76 (-2.29%) | $16.20 | $15.75 | 132.43 K | $1.61 B |
| 12/26/2025 | $16.16 | $16.12 (-0.25%) | $16.35 | $16.04 | 77.30 K | $1.64 B |
| 12/24/2025 | $16.13 | $16.17 (0.25%) | $16.24 | $16.05 | 42.80 K | $1.65 B |
| 12/23/2025 | $16.30 | $16.14 (-0.98%) | $16.90 | $16.11 | 91.50 K | $1.65 B |
| 12/22/2025 | $16.49 | $16.39 (-0.61%) | $16.75 | $16.33 | 91.83 K | $1.67 B |
| 12/19/2025 | $16.81 | $16.52 (-1.73%) | $17.00 | $16.41 | 215.90 K | $1.69 B |
| 12/18/2025 | $16.85 | $16.86 (0.06%) | $17.02 | $16.78 | 115.50 K | $1.72 B |
| 12/17/2025 | $16.83 | $16.74 (-0.53%) | $17.06 | $16.57 | 106.80 K | $1.71 B |
| 12/16/2025 | $17.15 | $16.87 (-1.63%) | $17.15 | $16.71 | 111.23 K | $1.72 B |
| 12/15/2025 | $17.31 | $17.16 (-0.87%) | $17.36 | $17.10 | 121.42 K | $1.75 B |
| 12/12/2025 | $17.18 | $17.12 (-0.35%) | $17.29 | $17.09 | 97.30 K | $1.75 B |
| 12/11/2025 | $17.08 | $17.15 (0.41%) | $17.40 | $17.02 | 108.21 K | $1.75 B |
| 12/10/2025 | $16.79 | $17.14 (2.08%) | $17.30 | $16.79 | 142.80 K | $1.75 B |
| 12/09/2025 | $16.77 | $16.87 (0.6%) | $17.14 | $16.77 | 113.45 K | $1.72 B |
| 12/08/2025 | $16.88 | $16.76 (-0.71%) | $16.95 | $16.74 | 114.25 K | $1.71 B |
| 12/05/2025 | $16.76 | $16.76 (0%) | $16.92 | $16.70 | 89.70 K | $1.71 B |
| 12/04/2025 | $16.88 | $16.85 (-0.18%) | $17.05 | $16.80 | 94.13 K | $1.72 B |
| 12/03/2025 | $16.34 | $16.96 (3.79%) | $16.96 | $16.34 | 94.00 K | $1.73 B |
| 12/02/2025 | $16.29 | $16.26 (-0.18%) | $16.39 | $16.16 | 73.21 K | $1.66 B |
| 12/01/2025 | $15.74 | $16.17 (2.73%) | $16.18 | $15.68 | 146.80 K | $1.65 B |
| 11/28/2025 | $16.00 | $15.83 (-1.06%) | $16.05 | $15.79 | 73.60 K | $1.62 B |
| 11/26/2025 | $15.99 | $15.91 (-0.5%) | $16.29 | $15.89 | 87.84 K | $1.62 B |
| 11/25/2025 | $15.82 | $16.06 (1.52%) | $16.20 | $15.21 | 125.50 K | $1.64 B |
| 11/24/2025 | $15.58 | $15.72 (0.9%) | $15.74 | $15.36 | 169.21 K | $1.60 B |
| 11/21/2025 | $15.02 | $15.49 (3.13%) | $15.74 | $14.52 | 196.70 K | $1.58 B |
| 11/20/2025 | $14.94 | $15.01 (0.47%) | $15.22 | $14.87 | 109.80 K | $1.53 B |
| 11/19/2025 | $14.69 | $14.74 (0.34%) | $15.10 | $14.55 | 117.83 K | $1.50 B |
| 11/18/2025 | $14.52 | $14.73 (1.45%) | $14.76 | $14.43 | 96.50 K | $1.50 B |
| 11/17/2025 | $15.09 | $14.52 (-3.78%) | $15.09 | $14.50 | 114.33 K | $1.48 B |
| 11/14/2025 | $14.94 | $15.06 (0.8%) | $15.06 | $14.81 | 159.63 K | $1.54 B |
| 11/13/2025 | $15.12 | $15.03 (-0.6%) | $15.40 | $14.93 | 106.01 K | $1.53 B |
| 11/12/2025 | $15.32 | $15.24 (-0.52%) | $15.60 | $15.21 | 94.22 K | $1.55 B |
| 11/11/2025 | $15.47 | $15.33 (-0.9%) | $15.56 | $14.91 | 92.51 K | $1.56 B |
| 11/10/2025 | $15.33 | $15.42 (0.59%) | $15.55 | $15.22 | 148.51 K | $1.57 B |
| 11/07/2025 | $15.11 | $15.23 (0.79%) | $15.24 | $15.05 | 91.51 K | $1.55 B |
| 11/06/2025 | $15.27 | $15.12 (-0.98%) | $15.49 | $15.11 | 91.30 K | $1.54 B |
| 11/05/2025 | $14.98 | $15.31 (2.2%) | $15.44 | $14.98 | 100.90 K | $1.56 B |
| 11/04/2025 | $14.88 | $14.96 (0.54%) | $15.10 | $14.82 | 152.00 K | $1.53 B |
| 11/03/2025 | $14.72 | $14.99 (1.83%) | $15.03 | $14.58 | 177.42 K | $1.53 B |
| 10/31/2025 | $15.05 | $14.75 (-1.99%) | $15.29 | $14.64 | 160.41 K | $1.50 B |
| 10/30/2025 | $14.88 | $15.02 (0.94%) | $15.27 | $14.56 | 147.53 K | $1.53 B |
| 10/29/2025 | $15.27 | $14.95 (-2.1%) | $15.49 | $14.79 | 125.01 K | $1.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
