5 DAY PERFORMANCE
+4.63%
1 MONTH PERFORMANCE
-26.06%
3 MONTH PERFORMANCE
-62.39%
6 MONTH PERFORMANCE
-61.23%
YEAR-TO-DATE PERFORMANCE
-63.59%
1 YEAR PERFORMANCE
-66.79%
Columbus McKinnon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $13.35 | $13.56 (1.57%) | $13.83 | $13.22 | 1.05 M | $388.24 M |
| 04/14/2025 | $13.29 | $13.48 (1.43%) | $13.61 | $12.92 | 456,300 | $385.95 M |
| 04/11/2025 | $12.62 | $12.96 (2.69%) | $12.98 | $12.04 | 537,743 | $371.06 M |
| 04/10/2025 | $13.53 | $12.68 (-6.28%) | $13.61 | $12.35 | 632,500 | $363.04 M |
| 04/09/2025 | $12.60 | $13.86 (10%) | $14.08 | $11.78 | 1.23 M | $396.83 M |
| 04/08/2025 | $14.42 | $12.88 (-10.68%) | $14.42 | $12.70 | 643,800 | $368.77 M |
| 04/07/2025 | $13.84 | $13.92 (0.58%) | $14.93 | $13.24 | 564,833 | $398.54 M |
| 04/04/2025 | $13.90 | $14.55 (4.68%) | $14.57 | $13.20 | 827,825 | $416.58 M |
| 04/03/2025 | $16.51 | $14.71 (-10.9%) | $16.60 | $14.66 | 570,900 | $421.16 M |
| 04/02/2025 | $16.37 | $17.10 (4.46%) | $17.22 | $16.11 | 432,700 | $489.59 M |
| 04/01/2025 | $16.85 | $16.70 (-0.89%) | $17.01 | $16.47 | 318,100 | $478.14 M |
| 03/31/2025 | $16.75 | $16.93 (1.07%) | $16.96 | $16.26 | 618,424 | $484.72 M |
| 03/28/2025 | $17.80 | $17.04 (-4.27%) | $17.81 | $16.80 | 494,702 | $487.87 M |
| 03/27/2025 | $18.13 | $17.86 (-1.49%) | $18.20 | $17.56 | 461,400 | $511.35 M |
| 03/26/2025 | $18.55 | $18.13 (-2.26%) | $18.77 | $17.85 | 361,624 | $519.08 M |
| 03/25/2025 | $18.87 | $18.58 (-1.54%) | $18.87 | $18.37 | 367,900 | $531.96 M |
| 03/24/2025 | $18.78 | $18.78 (0%) | $18.95 | $18.60 | 319,500 | $537.69 M |
| 03/21/2025 | $18.70 | $18.46 (-1.28%) | $18.70 | $18.27 | 774,008 | $528.53 M |
| 03/20/2025 | $18.24 | $18.73 (2.69%) | $18.86 | $18.04 | 634,500 | $536.26 M |
| 03/19/2025 | $17.98 | $18.43 (2.5%) | $18.68 | $17.67 | 553,300 | $527.67 M |
| 03/18/2025 | $18.16 | $17.83 (-1.82%) | $18.32 | $17.65 | 408,100 | $510.49 M |
| 03/17/2025 | $18.31 | $18.28 (-0.16%) | $18.83 | $18.26 | 611,645 | $523.37 M |
| 03/14/2025 | $17.48 | $18.34 (4.92%) | $18.38 | $17.24 | 541,428 | $525.09 M |
| 03/13/2025 | $17.64 | $17.48 (-0.91%) | $17.88 | $17.44 | 442,969 | $500.47 M |
| 03/12/2025 | $17.64 | $17.68 (0.23%) | $17.92 | $17.25 | 771,545 | $506.20 M |
| 03/11/2025 | $17.68 | $17.48 (-1.13%) | $18.40 | $16.93 | 770,800 | $500.47 M |
| 03/10/2025 | $17.81 | $17.68 (-0.73%) | $18.26 | $17.16 | 840,700 | $506.20 M |
| 03/07/2025 | $16.95 | $17.94 (5.84%) | $17.98 | $16.74 | 891,308 | $513.64 M |
| 03/06/2025 | $16.20 | $17.01 (5%) | $17.14 | $16.07 | 582,100 | $487.01 M |
| 03/05/2025 | $15.98 | $16.55 (3.57%) | $16.65 | $15.84 | 885,817 | $473.84 M |
| 03/04/2025 | $15.89 | $15.95 (0.38%) | $16.26 | $15.48 | 829,211 | $456.66 M |
| 03/03/2025 | $17.50 | $16.23 (-7.26%) | $17.52 | $15.96 | 1.13 M | $464.68 M |
| 02/28/2025 | $17.35 | $17.43 (0.46%) | $17.76 | $17.19 | 548,215 | $499.04 M |
| 02/27/2025 | $17.77 | $17.45 (-1.8%) | $18.11 | $17.44 | 664,400 | $499.61 M |
| 02/26/2025 | $18.42 | $17.78 (-3.47%) | $18.52 | $17.73 | 1.15 M | $509.06 M |
| 02/25/2025 | $18.63 | $18.30 (-1.77%) | $18.63 | $17.41 | 1.55 M | $523.95 M |
| 02/24/2025 | $18.93 | $18.49 (-2.32%) | $18.95 | $18.13 | 1.30 M | $529.39 M |
| 02/21/2025 | $20.35 | $18.90 (-7.13%) | $20.39 | $18.86 | 839,448 | $541.13 M |
| 02/20/2025 | $20.64 | $20.08 (-2.71%) | $20.70 | $19.96 | 687,421 | $574.91 M |
| 02/19/2025 | $20.64 | $20.72 (0.39%) | $21.35 | $20.41 | 825,715 | $593.23 M |
| 02/18/2025 | $20.47 | $20.47 (0%) | $20.82 | $19.93 | 1.72 M | $586.08 M |
| 02/14/2025 | $20.50 | $20.48 (-0.1%) | $21.09 | $19.95 | 1.01 M | $586.36 M |
| 02/13/2025 | $20.34 | $20.50 (0.79%) | $20.59 | $20.00 | 1.16 M | $586.94 M |
| 02/12/2025 | $20.32 | $19.84 (-2.36%) | $20.58 | $19.55 | 1.77 M | $568.04 M |
| 02/11/2025 | $26.08 | $20.87 (-19.98%) | $26.23 | $19.61 | 4.57 M | $597.53 M |
| 02/10/2025 | $34.71 | $35.48 (2.22%) | $35.53 | $33.95 | 292,600 | $1.02 B |
| 02/07/2025 | $34.70 | $34.25 (-1.3%) | $34.73 | $34.03 | 158,800 | $980.61 M |
| 02/06/2025 | $34.93 | $34.74 (-0.54%) | $35.30 | $34.53 | 167,200 | $1.00 B |
| 02/05/2025 | $35.50 | $34.82 (-1.92%) | $35.80 | $34.70 | 141,800 | $1.01 B |
| 02/04/2025 | $34.43 | $35.42 (2.88%) | $35.45 | $34.42 | 172,500 | $1.02 B |
| 02/03/2025 | $35.39 | $34.51 (-2.49%) | $35.64 | $34.47 | 170,427 | $996.27 M |
| 01/31/2025 | $36.57 | $36.42 (-0.41%) | $37.28 | $36.20 | 432,900 | $1.05 B |
| 01/30/2025 | $37.11 | $36.70 (-1.1%) | $37.50 | $36.57 | 195,024 | $1.06 B |
| 01/29/2025 | $36.85 | $36.73 (-0.33%) | $37.37 | $36.07 | 166,441 | $1.06 B |
| 01/28/2025 | $36.85 | $36.57 (-0.76%) | $37.16 | $36.49 | 126,110 | $1.06 B |
| 01/27/2025 | $37.18 | $36.88 (-0.81%) | $37.67 | $36.76 | 177,305 | $1.06 B |
| 01/24/2025 | $37.10 | $37.39 (0.78%) | $37.76 | $36.97 | 159,607 | $1.08 B |
| 01/23/2025 | $37.03 | $37.10 (0.19%) | $37.60 | $36.83 | 187,961 | $1.07 B |
| 01/22/2025 | $37.43 | $37.19 (-0.64%) | $37.81 | $37.15 | 320,439 | $1.07 B |
| 01/21/2025 | $36.73 | $37.61 (2.4%) | $37.66 | $36.54 | 155,300 | $1.09 B |
| 01/17/2025 | $36.45 | $36.30 (-0.41%) | $36.68 | $36.05 | 129,400 | $1.05 B |
| 01/16/2025 | $35.76 | $36.05 (0.81%) | $36.15 | $35.44 | 106,839 | $1.04 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.
