5 DAY PERFORMANCE
+6.44%
1 MONTH PERFORMANCE
+10.06%
3 MONTH PERFORMANCE
+12.26%
6 MONTH PERFORMANCE
+20.53%
YEAR-TO-DATE PERFORMANCE
+6.58%
1 YEAR PERFORMANCE
-3.88%
Columbia Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $15.29 | $15.37 (0.52%) | $15.42 | $15.10 | 113.60 K | $1.57 B |
| 10/27/2025 | $15.52 | $15.39 (-0.84%) | $15.55 | $15.29 | 104.20 K | $1.57 B |
| 10/24/2025 | $15.29 | $15.42 (0.85%) | $15.50 | $15.29 | 78.34 K | $1.57 B |
| 10/23/2025 | $15.29 | $15.10 (-1.24%) | $15.29 | $15.05 | 104.50 K | $1.54 B |
| 10/22/2025 | $15.21 | $15.26 (0.33%) | $15.30 | $15.04 | 121.90 K | $1.56 B |
| 10/21/2025 | $14.30 | $15.19 (6.22%) | $15.40 | $14.30 | 200.02 K | $1.55 B |
| 10/20/2025 | $13.92 | $14.18 (1.87%) | $14.21 | $13.84 | 144.10 K | $1.45 B |
| 10/17/2025 | $13.87 | $13.73 (-1.01%) | $13.93 | $13.69 | 184.44 K | $1.40 B |
| 10/16/2025 | $14.33 | $13.77 (-3.91%) | $14.33 | $13.66 | 200.50 K | $1.40 B |
| 10/15/2025 | $14.68 | $14.37 (-2.11%) | $14.72 | $14.23 | 125.11 K | $1.46 B |
| 10/14/2025 | $14.04 | $14.63 (4.2%) | $14.68 | $14.04 | 159.13 K | $1.49 B |
| 10/13/2025 | $14.13 | $14.13 (0%) | $14.71 | $13.76 | 148.55 K | $1.44 B |
| 10/10/2025 | $14.50 | $13.91 (-4.07%) | $14.70 | $13.90 | 149.22 K | $1.42 B |
| 10/09/2025 | $14.82 | $14.50 (-2.16%) | $14.83 | $14.47 | 96.23 K | $1.48 B |
| 10/08/2025 | $14.98 | $14.90 (-0.53%) | $14.98 | $14.70 | 105.01 K | $1.52 B |
| 10/07/2025 | $15.39 | $14.86 (-3.44%) | $15.47 | $14.84 | 243.90 K | $1.51 B |
| 10/06/2025 | $14.96 | $15.36 (2.67%) | $15.39 | $14.85 | 175.72 K | $1.57 B |
| 10/03/2025 | $14.77 | $14.89 (0.81%) | $15.02 | $14.77 | 143.93 K | $1.52 B |
| 10/02/2025 | $14.70 | $14.74 (0.27%) | $15.13 | $14.57 | 99.70 K | $1.50 B |
| 10/01/2025 | $14.87 | $14.76 (-0.74%) | $15.19 | $14.65 | 93.84 K | $1.50 B |
| 09/30/2025 | $14.99 | $15.01 (0.13%) | $15.11 | $14.85 | 119.20 K | $1.53 B |
| 09/29/2025 | $15.38 | $15.07 (-2.02%) | $15.38 | $14.82 | 100.50 K | $1.54 B |
| 09/26/2025 | $15.45 | $15.30 (-0.97%) | $15.69 | $15.27 | 81.62 K | $1.56 B |
| 09/25/2025 | $15.36 | $15.46 (0.65%) | $15.50 | $15.34 | 159.90 K | $1.58 B |
| 09/24/2025 | $15.45 | $15.47 (0.13%) | $15.68 | $15.40 | 120.60 K | $1.58 B |
| 09/23/2025 | $15.37 | $15.47 (0.65%) | $15.74 | $15.37 | 114.40 K | $1.58 B |
| 09/22/2025 | $15.51 | $15.38 (-0.84%) | $15.58 | $15.36 | 171.22 K | $1.57 B |
| 09/19/2025 | $15.81 | $15.51 (-1.9%) | $15.87 | $15.48 | 291.72 K | $1.58 B |
| 09/18/2025 | $15.51 | $15.85 (2.19%) | $15.97 | $15.40 | 159.50 K | $1.62 B |
| 09/17/2025 | $15.50 | $15.42 (-0.52%) | $15.87 | $15.37 | 200.20 K | $1.57 B |
| 09/16/2025 | $15.24 | $15.42 (1.18%) | $15.48 | $15.11 | 156.70 K | $1.57 B |
| 09/15/2025 | $15.38 | $15.30 (-0.52%) | $15.42 | $15.10 | 154.20 K | $1.56 B |
| 09/12/2025 | $14.72 | $15.29 (3.87%) | $15.42 | $14.72 | 121.14 K | $1.56 B |
| 09/11/2025 | $15.17 | $15.38 (1.38%) | $15.44 | $15.10 | 153.60 K | $1.57 B |
| 09/10/2025 | $15.31 | $15.22 (-0.59%) | $15.47 | $15.17 | 115.82 K | $1.55 B |
| 09/09/2025 | $15.14 | $15.34 (1.32%) | $15.44 | $15.14 | 171.30 K | $1.56 B |
| 09/08/2025 | $15.08 | $15.09 (0.07%) | $15.15 | $14.85 | 95.10 K | $1.54 B |
| 09/05/2025 | $15.09 | $15.01 (-0.53%) | $15.20 | $14.84 | 106.70 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.
