-
5 DAY PERFORMANCE
+0.89% -
1 MONTH PERFORMANCE
-3.89% -
3 MONTH PERFORMANCE
+15.73% -
6 MONTH PERFORMANCE
+0.95% -
YEAR-TO-DATE PERFORMANCE
-11.46% -
1 YEAR PERFORMANCE
+8.66%
Columbia Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $16.96 | $17.07 (0.65%) | $17.19 | $16.86 | 70,965 | $1.74 B |
| 09/27/2024 | $17.04 | $17.01 (-0.18%) | $17.28 | $16.98 | 61,800 | $1.73 B |
| 09/26/2024 | $17.08 | $16.92 (-0.94%) | $17.23 | $16.92 | 57,300 | $1.72 B |
| 09/25/2024 | $16.99 | $16.86 (-0.77%) | $16.99 | $16.81 | 54,004 | $1.71 B |
| 09/24/2024 | $17.20 | $17.00 (-1.16%) | $17.29 | $16.97 | 77,229 | $1.73 B |
| 09/23/2024 | $17.57 | $17.24 (-1.88%) | $17.65 | $17.17 | 66,218 | $1.75 B |
| 09/20/2024 | $17.95 | $17.42 (-2.95%) | $17.95 | $17.40 | 381,845 | $1.77 B |
| 09/19/2024 | $18.17 | $18.10 (-0.39%) | $18.17 | $17.65 | 93,600 | $1.84 B |
| 09/18/2024 | $17.80 | $17.80 (0%) | $18.24 | $17.19 | 148,000 | $1.81 B |
| 09/17/2024 | $17.78 | $17.74 (-0.22%) | $18.14 | $17.61 | 72,700 | $1.80 B |
| 09/16/2024 | $17.44 | $17.56 (0.69%) | $17.69 | $17.24 | 62,700 | $1.79 B |
| 09/13/2024 | $17.03 | $17.34 (1.82%) | $17.38 | $17.03 | 65,102 | $1.76 B |
| 09/12/2024 | $16.46 | $16.80 (2.07%) | $16.80 | $16.35 | 62,514 | $1.71 B |
| 09/11/2024 | $16.57 | $16.36 (-1.27%) | $16.57 | $16.12 | 72,000 | $1.66 B |
| 09/10/2024 | $16.85 | $16.74 (-0.65%) | $16.88 | $16.52 | 106,103 | $1.70 B |
| 09/09/2024 | $17.01 | $16.89 (-0.71%) | $17.11 | $16.87 | 61,047 | $1.72 B |
| 09/06/2024 | $17.49 | $16.99 (-2.86%) | $17.49 | $16.94 | 47,100 | $1.73 B |
| 09/05/2024 | $17.61 | $17.34 (-1.53%) | $17.67 | $17.16 | 50,549 | $1.76 B |
| 09/04/2024 | $17.50 | $17.43 (-0.4%) | $17.60 | $17.23 | 44,200 | $1.77 B |
| 09/03/2024 | $17.68 | $17.67 (-0.06%) | $17.99 | $17.46 | 84,118 | $1.80 B |
| 08/30/2024 | $17.71 | $17.76 (0.28%) | $17.89 | $17.54 | 48,601 | $1.81 B |
| 08/29/2024 | $17.72 | $17.71 (-0.06%) | $17.80 | $17.52 | 57,441 | $1.80 B |
| 08/28/2024 | $17.45 | $17.51 (0.34%) | $17.77 | $17.42 | 61,531 | $1.78 B |
| 08/27/2024 | $17.49 | $17.45 (-0.23%) | $17.57 | $17.18 | 54,200 | $1.77 B |
| 08/26/2024 | $18.00 | $17.59 (-2.28%) | $18.00 | $17.26 | 118,400 | $1.79 B |
| 08/23/2024 | $17.07 | $17.85 (4.57%) | $18.04 | $17.07 | 120,700 | $1.81 B |
| 08/22/2024 | $16.96 | $16.94 (-0.12%) | $17.16 | $16.83 | 60,319 | $1.72 B |
| 08/21/2024 | $17.02 | $16.99 (-0.18%) | $17.15 | $16.74 | 41,100 | $1.73 B |
| 08/20/2024 | $17.19 | $16.85 (-1.98%) | $17.26 | $16.83 | 48,409 | $1.71 B |
| 08/19/2024 | $17.24 | $17.27 (0.17%) | $17.29 | $17.06 | 36,329 | $1.76 B |
| 08/16/2024 | $16.85 | $17.14 (1.72%) | $17.31 | $16.83 | 57,400 | $1.74 B |
| 08/15/2024 | $16.65 | $16.94 (1.74%) | $17.03 | $16.55 | 85,200 | $1.72 B |
| 08/14/2024 | $16.65 | $16.34 (-1.86%) | $16.65 | $16.21 | 58,400 | $1.66 B |
| 08/13/2024 | $16.29 | $16.52 (1.41%) | $16.56 | $16.07 | 58,800 | $1.68 B |
| 08/12/2024 | $16.61 | $16.15 (-2.77%) | $16.61 | $16.02 | 66,731 | $1.64 B |
| 08/09/2024 | $16.63 | $16.39 (-1.44%) | $16.63 | $16.14 | 62,844 | $1.67 B |
| 08/08/2024 | $16.64 | $16.66 (0.12%) | $16.66 | $16.33 | 69,900 | $1.69 B |
| 08/07/2024 | $16.80 | $16.44 (-2.14%) | $16.91 | $16.35 | 70,400 | $1.67 B |
| 08/06/2024 | $16.53 | $16.58 (0.3%) | $16.73 | $16.36 | 72,100 | $1.69 B |
| 08/05/2024 | $16.71 | $16.59 (-0.72%) | $17.13 | $16.28 | 100,941 | $1.69 B |
| 08/02/2024 | $17.07 | $17.46 (2.28%) | $17.75 | $16.86 | 155,706 | $1.77 B |
| 08/01/2024 | $18.18 | $17.75 (-2.37%) | $18.35 | $17.48 | 182,700 | $1.80 B |
| 07/31/2024 | $17.84 | $18.01 (0.95%) | $18.40 | $17.20 | 172,418 | $1.83 B |
| 07/30/2024 | $17.43 | $17.74 (1.78%) | $17.83 | $17.41 | 103,516 | $1.80 B |
| 07/29/2024 | $18.51 | $17.42 (-5.89%) | $18.51 | $17.39 | 112,135 | $1.77 B |
| 07/26/2024 | $18.20 | $18.39 (1.04%) | $18.49 | $17.95 | 157,305 | $1.87 B |
| 07/25/2024 | $17.41 | $18.19 (4.48%) | $18.27 | $17.41 | 193,600 | $1.85 B |
| 07/24/2024 | $17.68 | $17.35 (-1.87%) | $17.92 | $17.30 | 98,436 | $1.77 B |
| 07/23/2024 | $17.11 | $17.71 (3.51%) | $17.89 | $16.99 | 136,900 | $1.80 B |
| 07/22/2024 | $16.81 | $17.22 (2.44%) | $17.25 | $16.62 | 91,533 | $1.75 B |
| 07/19/2024 | $16.74 | $16.81 (0.42%) | $17.13 | $16.42 | 88,658 | $1.71 B |
| 07/18/2024 | $16.99 | $16.71 (-1.65%) | $17.38 | $16.33 | 90,744 | $1.70 B |
| 07/17/2024 | $16.59 | $17.22 (3.8%) | $17.33 | $16.59 | 127,481 | $1.75 B |
| 07/16/2024 | $16.14 | $16.75 (3.78%) | $16.86 | $16.02 | 138,095 | $1.70 B |
| 07/15/2024 | $15.80 | $15.89 (0.57%) | $16.15 | $15.67 | 151,567 | $1.62 B |
| 07/12/2024 | $15.87 | $15.62 (-1.58%) | $16.00 | $15.61 | 76,753 | $1.59 B |
| 07/11/2024 | $15.42 | $15.74 (2.08%) | $15.94 | $15.30 | 96,955 | $1.60 B |
| 07/10/2024 | $14.64 | $15.01 (2.53%) | $15.03 | $14.58 | 68,506 | $1.53 B |
| 07/09/2024 | $14.56 | $14.73 (1.17%) | $14.73 | $14.40 | 31,641 | $1.50 B |
| 07/08/2024 | $14.59 | $14.60 (0.07%) | $14.65 | $14.16 | 60,205 | $1.49 B |
| 07/05/2024 | $14.58 | $14.44 (-0.96%) | $14.75 | $14.13 | 70,591 | $1.47 B |
| 07/03/2024 | $14.86 | $14.63 (-1.55%) | $14.90 | $14.55 | 40,565 | $1.49 B |
| 07/02/2024 | $14.82 | $14.83 (0.07%) | $14.87 | $14.64 | 95,204 | $1.51 B |
| 07/01/2024 | $15.00 | $14.75 (-1.67%) | $15.14 | $14.74 | 82,913 | $1.50 B |