-
5 DAY PERFORMANCE
-3.01% -
1 MONTH PERFORMANCE
+3.50% -
3 MONTH PERFORMANCE
+5.13% -
6 MONTH PERFORMANCE
+11.86% -
YEAR-TO-DATE PERFORMANCE
-6.54% -
1 YEAR PERFORMANCE
+2.27%
Columbia Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $18.35 | $18.02 (-1.8%) | $18.35 | $18.01 | 52,567 | $1.83 B |
| 11/15/2024 | $18.69 | $18.21 (-2.57%) | $18.73 | $18.10 | 84,100 | $1.85 B |
| 11/14/2024 | $18.74 | $18.59 (-0.8%) | $18.97 | $18.36 | 77,600 | $1.89 B |
| 11/13/2024 | $19.05 | $18.58 (-2.47%) | $19.06 | $18.49 | 67,400 | $1.89 B |
| 11/12/2024 | $18.99 | $18.83 (-0.84%) | $19.26 | $18.74 | 88,026 | $1.91 B |
| 11/11/2024 | $18.56 | $19.14 (3.13%) | $19.25 | $18.56 | 170,739 | $1.95 B |
| 11/08/2024 | $18.22 | $18.28 (0.33%) | $18.51 | $18.13 | 77,333 | $1.86 B |
| 11/07/2024 | $18.96 | $18.15 (-4.27%) | $18.96 | $18.10 | 112,704 | $1.84 B |
| 11/06/2024 | $17.50 | $18.97 (8.4%) | $19.00 | $17.50 | 400,928 | $1.93 B |
| 11/05/2024 | $16.92 | $17.31 (2.3%) | $17.32 | $16.92 | 58,634 | $1.76 B |
| 11/04/2024 | $16.90 | $16.84 (-0.36%) | $16.93 | $16.70 | 60,526 | $1.71 B |
| 11/01/2024 | $17.16 | $16.89 (-1.57%) | $17.26 | $16.73 | 104,330 | $1.72 B |
| 10/31/2024 | $17.40 | $17.08 (-1.84%) | $17.42 | $17.08 | 48,300 | $1.74 B |
| 10/30/2024 | $17.24 | $17.37 (0.75%) | $17.70 | $17.16 | 54,024 | $1.77 B |
| 10/29/2024 | $17.11 | $17.27 (0.94%) | $17.27 | $17.03 | 47,200 | $1.76 B |
| 10/28/2024 | $16.88 | $17.25 (2.19%) | $17.27 | $16.85 | 61,700 | $1.75 B |
| 10/25/2024 | $17.09 | $16.69 (-2.34%) | $17.30 | $16.66 | 69,500 | $1.70 B |
| 10/24/2024 | $17.38 | $16.97 (-2.36%) | $17.38 | $16.75 | 66,600 | $1.72 B |
| 10/23/2024 | $16.80 | $17.11 (1.85%) | $17.14 | $16.80 | 66,300 | $1.74 B |
| 10/22/2024 | $16.86 | $16.96 (0.59%) | $17.02 | $16.76 | 42,012 | $1.72 B |
| 10/21/2024 | $17.56 | $16.81 (-4.27%) | $17.56 | $16.76 | 69,400 | $1.71 B |
| 10/18/2024 | $17.66 | $17.41 (-1.42%) | $17.66 | $17.39 | 48,904 | $1.77 B |
| 10/17/2024 | $17.51 | $17.63 (0.69%) | $17.63 | $17.37 | 53,900 | $1.79 B |
| 10/16/2024 | $17.28 | $17.51 (1.33%) | $17.55 | $17.28 | 66,119 | $1.78 B |
| 10/15/2024 | $16.87 | $17.05 (1.07%) | $17.40 | $16.87 | 62,215 | $1.73 B |
| 10/14/2024 | $16.80 | $16.78 (-0.12%) | $17.00 | $16.67 | 36,016 | $1.71 B |
| 10/11/2024 | $16.50 | $16.79 (1.76%) | $16.97 | $16.50 | 46,600 | $1.71 B |
| 10/10/2024 | $16.14 | $16.41 (1.67%) | $16.49 | $15.94 | 68,200 | $1.67 B |
| 10/09/2024 | $16.12 | $16.29 (1.05%) | $16.37 | $16.12 | 46,029 | $1.66 B |
| 10/08/2024 | $16.32 | $16.13 (-1.16%) | $16.35 | $16.09 | 47,200 | $1.64 B |
| 10/07/2024 | $16.29 | $16.23 (-0.37%) | $16.30 | $16.07 | 71,525 | $1.65 B |
| 10/04/2024 | $16.38 | $16.28 (-0.61%) | $16.52 | $16.23 | 60,636 | $1.65 B |
| 10/03/2024 | $16.16 | $16.14 (-0.12%) | $16.26 | $15.98 | 43,938 | $1.64 B |
| 10/02/2024 | $16.34 | $16.20 (-0.86%) | $16.59 | $16.17 | 52,417 | $1.65 B |
| 10/01/2024 | $17.05 | $16.44 (-3.58%) | $17.06 | $16.41 | 97,040 | $1.67 B |
| 09/30/2024 | $16.96 | $17.07 (0.65%) | $17.19 | $16.86 | 71,400 | $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 |