5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
-5.08%
6 MONTH PERFORMANCE
-9.96%
YEAR-TO-DATE PERFORMANCE
-9.04%
1 YEAR PERFORMANCE
+2.57%
Columbia Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $14.42 | $14.36 (-0.42%) | $14.46 | $14.30 | 33.52 K | $1.47 B |
| 06/24/2025 | $14.46 | $14.42 (-0.28%) | $14.62 | $14.38 | 90.40 K | $1.47 B |
| 06/23/2025 | $13.83 | $14.35 (3.76%) | $14.36 | $13.83 | 141.50 K | $1.46 B |
| 06/20/2025 | $13.95 | $13.90 (-0.36%) | $14.02 | $13.84 | 306.02 K | $1.42 B |
| 06/18/2025 | $13.71 | $13.83 (0.88%) | $13.99 | $13.66 | 119.81 K | $1.41 B |
| 06/17/2025 | $13.78 | $13.75 (-0.22%) | $13.85 | $13.72 | 105.70 K | $1.40 B |
| 06/16/2025 | $14.08 | $13.89 (-1.35%) | $14.09 | $13.79 | 119.50 K | $1.41 B |
| 06/13/2025 | $14.00 | $13.91 (-0.64%) | $14.31 | $13.88 | 120.60 K | $1.42 B |
| 06/12/2025 | $14.24 | $14.32 (0.56%) | $14.34 | $14.12 | 74.90 K | $1.46 B |
| 06/11/2025 | $14.52 | $14.31 (-1.45%) | $14.58 | $14.30 | 110.21 K | $1.46 B |
| 06/10/2025 | $14.00 | $14.45 (3.21%) | $14.56 | $14.00 | 104.60 K | $1.47 B |
| 06/09/2025 | $14.13 | $14.17 (0.28%) | $14.49 | $14.07 | 150.70 K | $1.44 B |
| 06/06/2025 | $14.16 | $14.13 (-0.21%) | $14.36 | $13.92 | 185.00 K | $1.44 B |
| 06/05/2025 | $14.02 | $13.98 (-0.29%) | $14.06 | $13.90 | 113.95 K | $1.42 B |
| 06/04/2025 | $14.40 | $14.03 (-2.57%) | $14.40 | $14.01 | 101.90 K | $1.43 B |
| 06/03/2025 | $14.11 | $14.39 (1.98%) | $14.45 | $14.09 | 100.94 K | $1.47 B |
| 06/02/2025 | $14.27 | $14.14 (-0.91%) | $14.27 | $14.02 | 149.33 K | $1.44 B |
| 05/30/2025 | $14.35 | $14.31 (-0.28%) | $14.55 | $14.26 | 134.94 K | $1.46 B |
| 05/29/2025 | $14.31 | $14.39 (0.56%) | $14.43 | $14.21 | 80.60 K | $1.47 B |
| 05/28/2025 | $14.51 | $14.29 (-1.52%) | $14.62 | $14.27 | 78.62 K | $1.45 B |
| 05/27/2025 | $14.33 | $14.58 (1.74%) | $14.59 | $14.17 | 147.63 K | $1.48 B |
| 05/23/2025 | $14.09 | $14.20 (0.78%) | $14.25 | $14.09 | 81.60 K | $1.45 B |
| 05/22/2025 | $14.44 | $14.35 (-0.62%) | $14.55 | $14.35 | 61.20 K | $1.46 B |
| 05/21/2025 | $14.90 | $14.57 (-2.21%) | $14.95 | $14.50 | 85.80 K | $1.48 B |
| 05/20/2025 | $14.94 | $15.03 (0.6%) | $15.12 | $14.80 | 68.70 K | $1.53 B |
| 05/19/2025 | $15.09 | $15.03 (-0.4%) | $15.20 | $14.93 | 69.80 K | $1.53 B |
| 05/16/2025 | $15.31 | $15.20 (-0.72%) | $15.45 | $15.05 | 118.81 K | $1.55 B |
| 05/15/2025 | $15.50 | $15.33 (-1.1%) | $15.53 | $15.21 | 69.41 K | $1.56 B |
| 05/14/2025 | $15.13 | $15.28 (0.99%) | $15.41 | $14.95 | 158.63 K | $1.56 B |
| 05/13/2025 | $15.70 | $15.16 (-3.44%) | $15.70 | $14.13 | 268.95 K | $1.54 B |
| 05/12/2025 | $15.85 | $15.57 (-1.77%) | $15.91 | $15.51 | 129.40 K | $1.59 B |
| 05/09/2025 | $15.18 | $15.26 (0.53%) | $15.43 | $15.16 | 68.60 K | $1.55 B |
| 05/08/2025 | $15.40 | $15.35 (-0.32%) | $15.56 | $15.19 | 97.80 K | $1.56 B |
| 05/07/2025 | $15.01 | $15.29 (1.87%) | $15.40 | $15.01 | 134.54 K | $1.56 B |
| 05/06/2025 | $15.10 | $15.17 (0.46%) | $15.28 | $14.91 | 124.42 K | $1.54 B |
| 05/05/2025 | $14.89 | $15.29 (2.69%) | $15.40 | $14.73 | 167.61 K | $1.56 B |
| 05/02/2025 | $14.78 | $14.96 (1.22%) | $15.03 | $14.68 | 185.60 K | $1.52 B |
| 05/01/2025 | $14.14 | $14.69 (3.89%) | $14.83 | $13.88 | 269.25 K | $1.50 B |
| 04/30/2025 | $13.69 | $13.47 (-1.61%) | $13.90 | $13.36 | 175.20 K | $1.37 B |
| 04/29/2025 | $13.60 | $13.92 (2.35%) | $13.93 | $13.40 | 152.32 K | $1.42 B |
| 04/28/2025 | $13.67 | $13.66 (-0.07%) | $13.73 | $13.32 | 151.90 K | $1.39 B |
| 04/25/2025 | $13.76 | $13.69 (-0.51%) | $13.77 | $13.55 | 102.00 K | $1.39 B |
| 04/24/2025 | $13.93 | $13.90 (-0.22%) | $13.98 | $13.63 | 124.00 K | $1.41 B |
| 04/23/2025 | $13.89 | $14.00 (0.79%) | $14.27 | $13.85 | 135.12 K | $1.42 B |
| 04/22/2025 | $13.19 | $13.73 (4.09%) | $13.80 | $13.19 | 117.31 K | $1.40 B |
| 04/21/2025 | $13.24 | $13.07 (-1.28%) | $13.38 | $12.98 | 186.20 K | $1.33 B |
| 04/17/2025 | $13.26 | $13.28 (0.15%) | $13.44 | $13.21 | 178.00 K | $1.35 B |
| 04/16/2025 | $13.42 | $13.28 (-1.04%) | $13.87 | $13.20 | 162.35 K | $1.35 B |
| 04/15/2025 | $13.20 | $13.39 (1.44%) | $13.48 | $13.12 | 96.00 K | $1.36 B |
| 04/14/2025 | $13.24 | $13.26 (0.15%) | $13.95 | $12.94 | 183.34 K | $1.35 B |
| 04/11/2025 | $13.15 | $13.14 (-0.08%) | $13.25 | $12.91 | 146.00 K | $1.34 B |
| 04/10/2025 | $13.46 | $13.20 (-1.93%) | $13.57 | $12.92 | 219.80 K | $1.34 B |
| 04/09/2025 | $13.07 | $13.73 (5.05%) | $13.93 | $12.76 | 330.40 K | $1.40 B |
| 04/08/2025 | $13.49 | $13.16 (-2.45%) | $13.62 | $12.99 | 318.22 K | $1.34 B |
| 04/07/2025 | $13.06 | $13.14 (0.61%) | $13.72 | $12.64 | 505.90 K | $1.34 B |
| 04/04/2025 | $13.16 | $13.42 (1.98%) | $13.77 | $12.92 | 345.30 K | $1.36 B |
| 04/03/2025 | $14.14 | $13.64 (-3.54%) | $14.63 | $13.63 | 599.00 K | $1.39 B |
| 04/02/2025 | $14.61 | $14.75 (0.96%) | $14.84 | $14.61 | 116.34 K | $1.50 B |
| 04/01/2025 | $14.91 | $14.74 (-1.14%) | $15.08 | $14.72 | 237.30 K | $1.50 B |
| 03/31/2025 | $15.03 | $15.00 (-0.2%) | $15.22 | $14.99 | 177.50 K | $1.53 B |
| 03/28/2025 | $15.49 | $15.16 (-2.13%) | $15.54 | $15.16 | 91.20 K | $1.54 B |
| 03/27/2025 | $15.18 | $15.48 (1.98%) | $15.54 | $15.01 | 91.70 K | $1.57 B |
| 03/26/2025 | $15.13 | $15.22 (0.59%) | $15.35 | $15.13 | 62.23 K | $1.55 B |
| 03/25/2025 | $15.30 | $15.15 (-0.98%) | $15.40 | $15.15 | 100.30 K | $1.54 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.
