Columbia Banking System, Inc. (COLB) Charts

$22.29

$0.3 (1.36%)
Last update: 04:00 PM EST
Day's range
$21.97
Day's range
$22.56

5 DAY PERFORMANCE

-1.37%

1 MONTH PERFORMANCE

-10.91%

3 MONTH PERFORMANCE

-9.90%

6 MONTH PERFORMANCE

-16.83%

YEAR-TO-DATE PERFORMANCE

-17.48%

1 YEAR PERFORMANCE

+19.58%

Columbia Banking System, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/18/2025 $21.91 $22.29 (1.73%) $22.56 $21.91 3.27 M $4.65 B
06/17/2025 $22.24 $21.99 (-1.12%) $22.49 $21.95 1.64 M $4.59 B
06/16/2025 $22.88 $22.59 (-1.27%) $22.95 $22.53 1.98 M $4.72 B
06/13/2025 $23.07 $22.60 (-2.04%) $23.14 $22.53 2.62 M $4.72 B
06/12/2025 $23.63 $23.38 (-1.06%) $23.69 $23.11 2.09 M $4.88 B
06/11/2025 $24.21 $23.66 (-2.27%) $24.35 $23.51 2.33 M $4.94 B
06/10/2025 $24.08 $24.08 (0%) $24.28 $23.81 2.45 M $5.03 B
06/09/2025 $24.08 $24.01 (-0.29%) $24.33 $23.93 1.67 M $5.01 B
06/06/2025 $23.44 $23.92 (2.05%) $23.99 $23.33 1.74 M $4.99 B
06/05/2025 $23.12 $22.99 (-0.56%) $23.22 $22.82 1.92 M $4.80 B
06/04/2025 $23.49 $23.06 (-1.83%) $23.57 $23.05 1.49 M $4.81 B
06/03/2025 $23.03 $23.44 (1.78%) $23.53 $22.82 2.10 M $4.89 B
06/02/2025 $23.29 $23.03 (-1.12%) $23.30 $22.76 1.81 M $4.81 B
05/30/2025 $23.45 $23.38 (-0.3%) $23.55 $23.18 2.25 M $4.88 B
05/29/2025 $23.77 $23.86 (0.38%) $23.95 $23.54 2.81 M $4.98 B
05/28/2025 $24.13 $23.64 (-2.03%) $24.28 $23.61 1.59 M $4.94 B
05/27/2025 $23.96 $24.15 (0.79%) $24.17 $23.61 1.49 M $5.04 B
05/23/2025 $23.17 $23.59 (1.81%) $23.77 $23.17 1.90 M $4.93 B
05/22/2025 $23.55 $23.66 (0.47%) $23.95 $23.48 2.16 M $4.94 B
05/21/2025 $24.52 $23.68 (-3.43%) $24.60 $23.67 1.75 M $4.94 B
05/20/2025 $24.88 $24.75 (-0.52%) $24.91 $24.66 1.57 M $5.17 B
05/19/2025 $24.81 $24.89 (0.32%) $24.95 $24.65 1.26 M $5.20 B
05/16/2025 $24.28 $25.02 (3.05%) $25.13 $24.17 1.73 M $5.22 B
05/15/2025 $25.07 $25.13 (0.24%) $25.28 $24.88 1.35 M $5.25 B
05/14/2025 $25.45 $25.17 (-1.1%) $25.59 $25.09 1.98 M $5.26 B
05/13/2025 $25.65 $25.61 (-0.16%) $25.84 $25.36 1.87 M $5.35 B
05/12/2025 $25.12 $25.63 (2.03%) $25.74 $25.00 2.23 M $5.35 B
05/09/2025 $24.08 $23.93 (-0.62%) $24.17 $23.88 1.58 M $5.00 B
05/08/2025 $23.78 $24.05 (1.14%) $24.24 $23.70 2.47 M $5.02 B
05/07/2025 $23.52 $23.40 (-0.51%) $23.83 $23.24 2.33 M $4.89 B
05/06/2025 $23.29 $23.25 (-0.17%) $23.68 $23.16 1.94 M $4.85 B
05/05/2025 $23.38 $23.64 (1.11%) $24.02 $23.26 2.18 M $4.94 B
05/02/2025 $23.33 $23.69 (1.54%) $23.72 $23.15 1.82 M $4.95 B
05/01/2025 $22.38 $22.99 (2.73%) $23.25 $22.20 2.33 M $4.80 B
04/30/2025 $22.24 $22.42 (0.81%) $22.59 $21.95 1.87 M $4.68 B
04/29/2025 $22.52 $22.72 (0.89%) $22.91 $22.33 1.72 M $4.74 B
04/28/2025 $22.73 $22.62 (-0.48%) $22.83 $22.26 2.11 M $4.72 B
04/25/2025 $23.37 $22.63 (-3.17%) $23.55 $22.58 3.19 M $4.72 B
04/24/2025 $22.77 $23.32 (2.42%) $23.45 $21.92 8.10 M $4.86 B
04/23/2025 $23.40 $23.52 (0.51%) $24.10 $23.30 2.43 M $4.90 B
04/22/2025 $22.13 $22.77 (2.89%) $22.82 $22.12 1.21 M $4.75 B
04/21/2025 $21.96 $22.06 (0.46%) $22.10 $21.56 1.30 M $4.60 B
04/17/2025 $21.97 $22.18 (0.96%) $22.34 $21.96 992.31 K $4.62 B
04/16/2025 $21.75 $21.95 (0.92%) $22.11 $21.62 1.49 M $4.58 B
04/15/2025 $21.42 $21.92 (2.33%) $22.16 $21.42 1.21 M $4.57 B
04/14/2025 $21.22 $21.42 (0.94%) $21.56 $20.75 1.93 M $4.47 B
04/11/2025 $20.54 $20.84 (1.46%) $20.97 $20.09 1.92 M $4.34 B
04/10/2025 $21.81 $20.71 (-5.04%) $21.81 $20.18 1.99 M $4.32 B
04/09/2025 $20.33 $22.21 (9.25%) $22.65 $19.96 4.01 M $4.63 B
04/08/2025 $21.71 $20.78 (-4.28%) $22.17 $20.41 1.98 M $4.33 B
04/07/2025 $19.91 $20.98 (5.37%) $21.99 $19.61 2.65 M $4.37 B
04/04/2025 $20.83 $20.78 (-0.24%) $21.13 $19.92 2.47 M $4.33 B
04/03/2025 $23.95 $21.82 (-8.89%) $23.98 $21.79 3.08 M $4.55 B
04/02/2025 $24.45 $25.12 (2.74%) $25.14 $24.45 1.03 M $5.24 B
04/01/2025 $24.77 $24.75 (-0.08%) $24.97 $24.28 1.40 M $5.16 B
03/31/2025 $24.52 $24.94 (1.71%) $25.09 $24.44 1.33 M $5.20 B
03/28/2025 $25.27 $24.73 (-2.14%) $25.31 $24.54 1.15 M $5.16 B
03/27/2025 $25.66 $25.32 (-1.33%) $25.75 $25.16 975.35 K $5.28 B
03/26/2025 $25.59 $25.63 (0.16%) $25.97 $25.52 1.40 M $5.34 B
03/25/2025 $25.71 $25.57 (-0.54%) $25.84 $25.49 902.00 K $5.33 B
03/24/2025 $25.11 $25.67 (2.23%) $25.76 $24.99 1.08 M $5.35 B
03/21/2025 $24.45 $24.72 (1.1%) $24.82 $24.23 3.92 M $5.15 B
03/20/2025 $24.79 $24.62 (-0.69%) $25.18 $24.57 1.26 M $5.13 B
03/19/2025 $24.74 $24.97 (0.93%) $25.24 $24.62 1.15 M $5.21 B
03/18/2025 $24.73 $24.74 (0.04%) $24.96 $24.52 1.15 M $5.16 B