5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-8.62%
3 MONTH PERFORMANCE
-8.92%
6 MONTH PERFORMANCE
-20.25%
YEAR-TO-DATE PERFORMANCE
-14.80%
1 YEAR PERFORMANCE
-8.55%
Columbia Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.69 | $13.47 (-1.61%) | $13.90 | $13.36 | 175,179 | $1.37 B |
| 04/29/2025 | $13.60 | $13.92 (2.35%) | $13.93 | $13.40 | 152,316 | $1.42 B |
| 04/28/2025 | $13.67 | $13.66 (-0.07%) | $13.73 | $13.32 | 151,900 | $1.39 B |
| 04/25/2025 | $13.76 | $13.69 (-0.51%) | $13.77 | $13.55 | 102,000 | $1.39 B |
| 04/24/2025 | $13.93 | $13.90 (-0.22%) | $13.98 | $13.63 | 124,000 | $1.41 B |
| 04/23/2025 | $13.89 | $14.00 (0.79%) | $14.27 | $13.85 | 135,124 | $1.42 B |
| 04/22/2025 | $13.19 | $13.73 (4.09%) | $13.80 | $13.19 | 117,306 | $1.40 B |
| 04/21/2025 | $13.24 | $13.07 (-1.28%) | $13.38 | $12.98 | 186,200 | $1.33 B |
| 04/17/2025 | $13.26 | $13.28 (0.15%) | $13.44 | $13.21 | 178,000 | $1.35 B |
| 04/16/2025 | $13.42 | $13.28 (-1.04%) | $13.87 | $13.20 | 162,346 | $1.35 B |
| 04/15/2025 | $13.20 | $13.39 (1.44%) | $13.48 | $13.12 | 96,003 | $1.36 B |
| 04/14/2025 | $13.24 | $13.26 (0.15%) | $13.95 | $12.94 | 183,340 | $1.35 B |
| 04/11/2025 | $13.15 | $13.14 (-0.08%) | $13.25 | $12.91 | 146,000 | $1.34 B |
| 04/10/2025 | $13.46 | $13.20 (-1.93%) | $13.57 | $12.92 | 219,800 | $1.34 B |
| 04/09/2025 | $13.07 | $13.73 (5.05%) | $13.93 | $12.76 | 330,400 | $1.40 B |
| 04/08/2025 | $13.49 | $13.16 (-2.45%) | $13.62 | $12.99 | 318,224 | $1.34 B |
| 04/07/2025 | $13.06 | $13.14 (0.61%) | $13.72 | $12.64 | 505,900 | $1.34 B |
| 04/04/2025 | $13.16 | $13.42 (1.98%) | $13.77 | $12.92 | 345,300 | $1.36 B |
| 04/03/2025 | $14.14 | $13.64 (-3.54%) | $14.63 | $13.63 | 598,999 | $1.39 B |
| 04/02/2025 | $14.61 | $14.75 (0.96%) | $14.84 | $14.61 | 116,343 | $1.50 B |
| 04/01/2025 | $14.91 | $14.74 (-1.14%) | $15.08 | $14.72 | 237,300 | $1.50 B |
| 03/31/2025 | $15.03 | $15.00 (-0.2%) | $15.22 | $14.99 | 177,500 | $1.53 B |
| 03/28/2025 | $15.49 | $15.16 (-2.13%) | $15.54 | $15.16 | 91,200 | $1.54 B |
| 03/27/2025 | $15.18 | $15.48 (1.98%) | $15.54 | $15.01 | 91,700 | $1.57 B |
| 03/26/2025 | $15.13 | $15.22 (0.59%) | $15.35 | $15.13 | 62,232 | $1.55 B |
| 03/25/2025 | $15.30 | $15.15 (-0.98%) | $15.40 | $15.15 | 100,300 | $1.54 B |
| 03/24/2025 | $15.26 | $15.37 (0.72%) | $15.49 | $15.23 | 86,042 | $1.56 B |
| 03/21/2025 | $15.11 | $15.01 (-0.66%) | $15.20 | $14.93 | 386,447 | $1.53 B |
| 03/20/2025 | $15.37 | $15.15 (-1.43%) | $15.47 | $15.12 | 62,029 | $1.54 B |
| 03/19/2025 | $15.20 | $15.40 (1.32%) | $15.48 | $15.10 | 95,437 | $1.57 B |
| 03/18/2025 | $15.22 | $15.29 (0.46%) | $15.32 | $15.11 | 97,200 | $1.55 B |
| 03/17/2025 | $15.27 | $15.30 (0.2%) | $15.57 | $15.11 | 90,000 | $1.56 B |
| 03/14/2025 | $15.25 | $15.20 (-0.33%) | $15.26 | $15.07 | 65,737 | $1.55 B |
| 03/13/2025 | $15.08 | $15.06 (-0.13%) | $15.29 | $15.01 | 89,709 | $1.53 B |
| 03/12/2025 | $15.10 | $15.08 (-0.13%) | $15.11 | $14.86 | 100,627 | $1.53 B |
| 03/11/2025 | $15.83 | $15.01 (-5.18%) | $16.03 | $15.01 | 138,900 | $1.53 B |
| 03/10/2025 | $16.19 | $15.33 (-5.31%) | $16.57 | $15.29 | 149,606 | $1.56 B |
| 03/07/2025 | $15.65 | $15.83 (1.15%) | $15.86 | $15.49 | 81,009 | $1.61 B |
| 03/06/2025 | $15.45 | $15.71 (1.68%) | $15.76 | $15.40 | 76,932 | $1.60 B |
| 03/05/2025 | $15.66 | $15.65 (-0.06%) | $15.78 | $15.34 | 123,036 | $1.59 B |
| 03/04/2025 | $16.08 | $15.65 (-2.67%) | $16.19 | $15.61 | 135,000 | $1.59 B |
| 03/03/2025 | $15.86 | $16.23 (2.33%) | $16.30 | $15.86 | 130,515 | $1.65 B |
| 02/28/2025 | $15.70 | $15.87 (1.08%) | $15.89 | $15.55 | 113,505 | $1.61 B |
| 02/27/2025 | $15.53 | $15.58 (0.32%) | $15.64 | $15.42 | 71,000 | $1.58 B |
| 02/26/2025 | $15.48 | $15.56 (0.52%) | $16.39 | $15.32 | 84,700 | $1.58 B |
| 02/25/2025 | $15.28 | $15.52 (1.57%) | $15.65 | $15.08 | 77,022 | $1.58 B |
| 02/24/2025 | $15.56 | $15.16 (-2.57%) | $15.56 | $15.13 | 132,900 | $1.54 B |
| 02/21/2025 | $16.11 | $15.38 (-4.53%) | $16.48 | $15.34 | 131,123 | $1.56 B |
| 02/20/2025 | $15.69 | $15.62 (-0.45%) | $15.77 | $15.45 | 103,400 | $1.59 B |
| 02/19/2025 | $15.70 | $15.77 (0.45%) | $15.80 | $15.61 | 78,504 | $1.60 B |
| 02/18/2025 | $15.97 | $15.89 (-0.5%) | $16.23 | $15.82 | 85,000 | $1.62 B |
| 02/14/2025 | $16.70 | $15.93 (-4.61%) | $17.08 | $15.86 | 95,400 | $1.62 B |
| 02/13/2025 | $15.70 | $16.11 (2.61%) | $16.12 | $15.58 | 99,507 | $1.64 B |
| 02/12/2025 | $15.51 | $15.56 (0.32%) | $15.65 | $15.41 | 105,339 | $1.58 B |
| 02/11/2025 | $15.63 | $15.70 (0.45%) | $15.94 | $15.63 | 123,600 | $1.60 B |
| 02/10/2025 | $16.28 | $15.77 (-3.13%) | $16.30 | $15.76 | 124,340 | $1.60 B |
| 02/07/2025 | $16.27 | $16.15 (-0.74%) | $16.27 | $15.70 | 96,200 | $1.64 B |
| 02/06/2025 | $15.60 | $16.27 (4.29%) | $16.29 | $15.47 | 154,300 | $1.65 B |
| 02/05/2025 | $15.07 | $15.56 (3.25%) | $15.57 | $15.05 | 105,100 | $1.58 B |
| 02/04/2025 | $14.68 | $15.07 (2.66%) | $15.08 | $14.63 | 84,442 | $1.53 B |
| 02/03/2025 | $14.50 | $14.76 (1.79%) | $14.88 | $14.28 | 194,728 | $1.50 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.
