Columbia Financial, Inc. CLBK
11.16 USD -0.06 (-0.53%)
Regular-session close
11.16 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.09 Day range 11.32
6.60 52-week range 11.82
- YTD
- +58.07%
- 1 year
- +63.40%
CLBK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.24 | 11.32 | 11.09 | 11.16 | -0.06 | -0.53% | 2,356,869 |
| Nov 12, 2026 | 11.34 | 11.38 | 11.21 | 11.22 | -0.13 | -1.15% | 2,920,269 |
| Nov 11, 2026 | 11.35 | 11.39 | 11.28 | 11.35 | +0.02 | +0.18% | 1,896,572 |
| Nov 10, 2026 | 11.20 | 11.35 | 11.19 | 11.33 | -0.02 | -0.18% | 1,911,461 |
| Nov 9, 2026 | 11.28 | 11.45 | 11.17 | 11.35 | +0.24 | +2.16% | 4,507,700 |
| Nov 6, 2026 | 10.98 | 11.15 | 10.87 | 11.11 | +0.11 | +1.00% | 2,192,000 |
| Nov 5, 2026 | 11.24 | 11.34 | 10.81 | 11.00 | -0.16 | -1.43% | 4,120,600 |
| Nov 4, 2026 | 11.20 | 11.34 | 10.99 | 11.16 | +0.10 | +0.90% | 3,901,100 |
| Nov 3, 2026 | 11.19 | 11.23 | 11.02 | 11.06 | -0.09 | -0.81% | 4,204,900 |
| Nov 2, 2026 | 11.08 | 11.23 | 10.98 | 11.15 | +0.11 | +1.00% | 5,544,900 |
| Oct 30, 2026 | 10.74 | 11.07 | 10.55 | 11.04 | +0.31 | +2.89% | 5,891,800 |
| Oct 29, 2026 | 10.76 | 10.85 | 10.69 | 10.73 | +0.06 | +0.56% | 1,762,100 |
| Oct 28, 2026 | 10.87 | 10.94 | 10.53 | 10.67 | -0.18 | -1.66% | 2,896,700 |
| Oct 27, 2026 | 10.89 | 10.99 | 10.80 | 10.85 | -0.04 | -0.37% | 1,853,000 |
| Oct 26, 2026 | 10.83 | 11.07 | 10.83 | 10.89 | +0.04 | +0.37% | 2,720,300 |
| Oct 23, 2026 | 10.83 | 10.91 | 10.79 | 10.85 | -0.01 | -0.09% | 2,145,500 |
| Oct 22, 2026 | 10.63 | 10.88 | 10.57 | 10.86 | +0.23 | +2.16% | 2,675,100 |
| Oct 21, 2026 | 10.65 | 10.76 | 10.55 | 10.63 | -0.02 | -0.19% | 3,634,900 |
| Oct 20, 2026 | 10.55 | 10.79 | 10.55 | 10.65 | +0.08 | +0.76% | 2,434,400 |
| Oct 19, 2026 | 10.63 | 10.75 | 10.55 | 10.57 | -0.10 | -0.94% | 2,521,400 |
| Oct 16, 2026 | 10.84 | 10.93 | 10.61 | 10.67 | -0.15 | -1.39% | 3,550,400 |
| Oct 15, 2026 | 10.87 | 11.02 | 10.80 | 10.82 | -0.02 | -0.18% | 2,929,900 |
| Oct 14, 2026 | 10.75 | 10.88 | 10.70 | 10.84 | -0.03 | -0.28% | 4,518,200 |
| Oct 13, 2026 | 10.86 | 10.94 | 10.78 | 10.87 | +0.01 | +0.09% | 2,242,700 |
| Oct 12, 2026 | 10.78 | 10.90 | 10.77 | 10.86 | +0.06 | +0.56% | 2,647,300 |
| Oct 9, 2026 | 10.96 | 11.02 | 10.77 | 10.80 | -0.21 | -1.91% | 2,766,000 |
| Oct 8, 2026 | 10.76 | 11.06 | 10.65 | 11.01 | +0.21 | +1.94% | 3,441,100 |
| Oct 7, 2026 | 11.01 | 11.08 | 10.79 | 10.80 | -0.33 | -2.96% | 4,240,600 |
| Oct 6, 2026 | 11.39 | 11.39 | 11.06 | 11.13 | -0.20 | -1.77% | 3,506,600 |
| Oct 5, 2026 | 11.39 | 11.48 | 11.23 | 11.33 | -0.08 | -0.70% | 2,523,600 |
| Oct 2, 2026 | 11.29 | 11.44 | 11.21 | 11.41 | +0.25 | +2.24% | 3,969,900 |
| Oct 1, 2026 | 11.01 | 11.25 | 10.85 | 11.16 | +0.10 | +0.90% | 4,794,700 |
| Sep 30, 2026 | 10.89 | 11.08 | 10.86 | 11.06 | +0.18 | +1.65% | 4,013,200 |
| Sep 29, 2026 | 10.91 | 11.01 | 10.75 | 10.88 | -0.02 | -0.18% | 4,652,800 |
| Sep 28, 2026 | 11.29 | 11.33 | 10.90 | 10.90 | -0.43 | -3.80% | 2,979,500 |
| Sep 25, 2026 | 11.30 | 11.38 | 11.22 | 11.33 | +0.07 | +0.62% | 2,380,000 |
| Sep 24, 2026 | 11.21 | 11.29 | 11.16 | 11.26 | +0.08 | +0.72% | 2,810,600 |
| Sep 23, 2026 | 11.40 | 11.41 | 11.16 | 11.18 | -0.20 | -1.76% | 3,651,900 |
| Sep 22, 2026 | 11.65 | 11.68 | 11.34 | 11.38 | -0.22 | -1.90% | 7,631,900 |
| Sep 21, 2026 | 11.60 | 11.79 | 11.57 | 11.60 | +0.02 | +0.17% | 6,544,100 |
| Sep 18, 2026 | 11.55 | 11.63 | 11.45 | 11.58 | +0.03 | +0.26% | 17,618,500 |
| Sep 17, 2026 | 11.60 | 11.65 | 11.53 | 11.55 | +0.09 | +0.79% | 6,346,900 |
| Sep 16, 2026 | 11.53 | 11.66 | 11.33 | 11.46 | -0.07 | -0.61% | 6,648,100 |
| Sep 15, 2026 | 11.40 | 11.54 | 11.34 | 11.53 | +0.13 | +1.14% | 3,668,800 |
| Sep 14, 2026 | 11.57 | 11.64 | 11.37 | 11.40 | -0.13 | -1.13% | 3,027,500 |
| Sep 11, 2026 | 11.62 | 11.63 | 11.41 | 11.53 | -0.01 | -0.09% | 3,729,400 |
| Sep 10, 2026 | 11.45 | 11.58 | 11.35 | 11.54 | +0.06 | +0.52% | 3,834,100 |
| Sep 9, 2026 | 11.57 | 11.67 | 11.45 | 11.48 | -0.15 | -1.29% | 3,657,200 |
| Sep 8, 2026 | 11.66 | 11.74 | 11.54 | 11.63 | -0.07 | -0.60% | 3,064,500 |
| Sep 4, 2026 | 11.62 | 11.77 | 11.61 | 11.70 | 0.00 | 0.00% | 2,098,400 |
| Sep 3, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | +0.05 | +0.43% | 3,410,100 |
| Sep 2, 2026 | 11.53 | 11.70 | 11.45 | 11.65 | +0.15 | +1.30% | 3,059,300 |
| Sep 1, 2026 | 11.53 | 11.70 | 11.42 | 11.50 | -0.12 | -1.03% | 3,040,200 |
| Aug 31, 2026 | 11.60 | 11.67 | 11.47 | 11.62 | +0.06 | +0.52% | 3,223,500 |
| Aug 28, 2026 | 11.74 | 11.78 | 11.55 | 11.56 | -0.18 | -1.53% | 2,552,500 |
| Aug 27, 2026 | 11.53 | 11.77 | 11.37 | 11.74 | +0.12 | +1.03% | 3,022,700 |
| Aug 26, 2026 | 11.67 | 11.69 | 11.48 | 11.62 | -0.03 | -0.26% | 2,599,700 |
| Aug 25, 2026 | 11.84 | 11.84 | 11.65 | 11.65 | -0.14 | -1.19% | 2,423,300 |
| Aug 24, 2026 | 11.80 | 11.83 | 11.71 | 11.79 | 0.00 | 0.00% | 3,356,900 |
| Aug 21, 2026 | 11.80 | 11.86 | 11.66 | 11.79 | +0.03 | +0.26% | 2,961,900 |
| Aug 20, 2026 | 11.61 | 11.78 | 11.60 | 11.76 | +0.07 | +0.60% | 2,577,600 |
| Aug 19, 2026 | 11.82 | 11.86 | 11.56 | 11.69 | -0.13 | -1.10% | 3,200,800 |
| Aug 18, 2026 | 11.66 | 11.84 | 11.62 | 11.82 | +0.14 | +1.20% | 4,243,000 |
| Aug 17, 2026 | 11.88 | 12.00 | 11.58 | 11.68 | -0.11 | -0.93% | 5,272,100 |
| Aug 14, 2026 | 11.71 | 11.80 | 11.62 | 11.79 | +0.08 | +0.68% | 4,167,800 |
65 days, newest first. Daily bars as drawn on the CLBK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.