5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
-8.48%
6 MONTH PERFORMANCE
-23.35%
YEAR-TO-DATE PERFORMANCE
-14.44%
1 YEAR PERFORMANCE
+23.85%
Columbia Banking System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $23.06 | $23.12 (0.26%) | $23.14 | $22.81 | 308.94 K | |
| 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 |
| 03/17/2025 | $24.83 | $24.77 (-0.24%) | $25.09 | $24.53 | 972.83 K | $5.16 B |
| 03/14/2025 | $24.28 | $24.77 (2.02%) | $24.80 | $24.23 | 1.48 M | $5.16 B |
| 03/13/2025 | $24.06 | $23.94 (-0.5%) | $24.49 | $23.61 | 1.80 M | $4.99 B |
| 03/12/2025 | $24.25 | $24.04 (-0.87%) | $24.39 | $23.80 | 1.42 M | $5.01 B |
| 03/11/2025 | $24.55 | $23.89 (-2.69%) | $24.72 | $23.61 | 2.29 M | $4.98 B |
| 03/10/2025 | $24.74 | $24.51 (-0.93%) | $25.31 | $24.35 | 3.10 M | $5.11 B |
| 03/07/2025 | $24.90 | $25.04 (0.56%) | $25.39 | $24.49 | 1.55 M | $5.22 B |
| 03/06/2025 | $25.00 | $24.97 (-0.12%) | $25.17 | $24.62 | 1.77 M | $5.21 B |
| 03/05/2025 | $25.46 | $25.25 (-0.82%) | $25.68 | $24.85 | 1.94 M | $5.26 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.
