Dark

CLBK
Columbia Financial, Inc. Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:58 PM EDT

11.70USD0.000%(0.00)2,098,454

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:03:30 AM EDT

11.70USD0.000%(0.00)100

After-hours

Sep 4, 2026 4:00:30 PM EDT

11.70USD0.000%(0.00)391,424

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	11.6200	11.7700	11.6150	11.7000	0.000%	2,098,454	0.000%
2026-09-03	11.7000	11.8000	11.5950	11.7000	+0.429%	3,410,134	0.000%
2026-09-02	11.5300	11.7000	11.4500	11.6500	+1.304%	3,059,311	+0.429%
2026-09-01	11.5300	11.7000	11.4200	11.5000	-1.033%	3,040,189	+1.739%
2026-08-31	11.6000	11.6700	11.4700	11.6200	+0.519%	3,223,683	+0.688%
2026-08-28	11.7400	11.7800	11.5500	11.5600	-1.533%	2,552,452	+1.211%
2026-08-27	11.5300	11.7700	11.3700	11.7400	+1.033%	3,022,684	-0.341%
2026-08-26	11.6700	11.6950	11.4800	11.6200	-0.300%	2,599,700	+0.688%
2026-08-25	11.8400	11.8400	11.6500	11.6550	-1.145%	2,423,423	+0.386%
2026-08-24	11.8000	11.8300	11.7120	11.7900	0.000%	3,356,930	-0.763%
2026-08-21	11.8000	11.8650	11.6600	11.7900	+0.255%	2,961,888	-0.763%
2026-08-20	11.6100	11.7800	11.6050	11.7600	+0.599%	2,577,559	-0.510%
2026-08-19	11.8200	11.8600	11.5550	11.6900	-1.100%	3,200,790	+0.086%
2026-08-18	11.6600	11.8400	11.6200	11.8200	+1.199%	4,242,966	-1.015%
2026-08-17	11.8800	12.0000	11.5800	11.6800	-0.933%	5,272,164	+0.171%
2026-08-14	11.7100	11.8000	11.6200	11.7900	+0.683%	4,167,808	-0.763%
2026-08-13	11.5550	11.8400	11.4800	11.7100	+0.515%	6,475,140	-0.085%
2026-08-12	11.0500	11.6900	11.0400	11.6500	+5.050%	12,415,020	+0.429%
2026-08-11	10.9100	11.1100	10.8100	11.0900	+2.590%	11,007,886	+5.500%
2026-08-10	10.7900	10.8900	10.7600	10.8100	-0.277%	3,805,529	+8.233%
2026-08-07	10.8300	10.9000	10.8100	10.8400	0.000%	4,665,499	+7.934%
2026-08-06	10.8200	10.8500	10.7400	10.8400	+0.650%	4,342,239	+7.934%
2026-08-05	10.7400	10.8250	10.6300	10.7700	+0.279%	3,674,365	+8.635%
2026-08-04	10.6000	10.7900	10.5100	10.7400	+0.940%	5,843,318	+8.939%
2026-08-03	10.8880	10.8880	10.6000	10.6400	-1.573%	5,697,758	+9.962%
2026-07-31	10.9300	10.9500	10.7300	10.8100	-1.279%	5,070,914	+8.233%
2026-07-30	10.8900	10.9750	10.8900	10.9500	+0.367%	5,152,893	+6.849%
2026-07-29	10.9600	10.9800	10.8500	10.9100	-0.728%	4,129,644	+7.241%
2026-07-28	10.8800	10.9900	10.8300	10.9900	+1.290%	7,327,319	+6.460%
2026-07-27	10.8400	10.9400	10.7900	10.8500	-0.276%	6,553,933	+7.834%
2026-07-24	11.0000	11.0000	10.7600	10.8800	-1.181%	8,197,204	+7.537%
2026-07-23	10.9700	11.0296	10.7500	11.0100	+0.640%	9,987,953	+6.267%
2026-07-22	11.0000	11.0800	10.9200	10.9400	-1.264%	15,215,230	+6.947%
2026-07-21	10.7500	11.0800	10.7000	11.0800	-54.776%	57,510,099	+5.596%
2026-07-20	23.7000	25.8300	23.6800	24.5000	+4.611%	16,768,426	-52.245%
2026-07-17	22.8500	24.0900	22.4600	23.4200	+2.048%	7,473,011	-50.043%
2026-07-16	22.0000	23.0500	21.9550	22.9500	+4.318%	876,339	-49.020%
2026-07-15	21.3900	22.0400	21.1850	22.0000	+2.900%	423,975	-46.818%
2026-07-14	21.2900	21.5000	21.2000	21.3800	+0.423%	426,581	-45.276%
2026-07-13	20.4900	21.4050	20.4620	21.2900	+0.188%	423,713	-45.045%
2026-07-10	21.1800	21.3400	21.0000	21.2500	+0.378%	347,997	-44.941%
2026-07-09	20.7800	21.3300	20.7800	21.1700	+1.877%	299,642	-44.733%
2026-07-08	21.4600	21.4600	20.6400	20.7800	-3.191%	378,924	-43.696%
2026-07-07	21.3000	21.5300	21.2400	21.4650	+0.257%	516,330	-45.493%
2026-07-06	21.1200	21.5600	21.1200	21.4100	+1.134%	403,279	-45.353%
2026-07-02	21.3000	21.4850	21.0500	21.1700	-0.470%	612,803	-44.733%
2026-07-01	21.2300	21.5900	21.1900	21.2700	+0.236%	393,399	-44.993%
2026-06-30	21.0300	21.3100	20.8450	21.2200	+0.903%	376,228	-44.863%
2026-06-29	20.8800	21.0700	20.5600	21.0300	+0.815%	431,733	-44.365%
2026-06-26	20.1800	20.9900	20.1800	20.8600	+3.884%	893,954	-43.912%
2026-06-25	19.8100	20.0800	19.8100	20.0800	+1.159%	465,597	-41.733%
2026-06-24	19.9200	19.9900	19.6150	19.8500	+0.151%	590,397	-41.058%
2026-06-23	19.7800	19.8800	19.5600	19.8200	+0.202%	398,973	-40.969%
2026-06-22	20.0200	20.1900	19.7400	19.7800	-1.248%	399,605	-40.849%
2026-06-18	20.0500	20.1400	19.8650	20.0300	+0.958%	822,068	-41.588%
2026-06-17	20.2500	20.5200	19.7700	19.8400	-2.025%	434,204	-41.028%
2026-06-16	20.2800	20.4600	20.1400	20.2500	+0.646%	308,397	-42.222%
2026-06-15	20.7900	20.8100	19.9800	20.1200	-2.802%	603,067	-41.849%
2026-06-12	20.8100	20.9000	20.6800	20.7000	-0.145%	270,468	-43.478%
2026-06-11	20.9500	20.9550	20.6000	20.7300	-0.193%	323,522	-43.560%
2026-06-10	21.0000	21.1950	20.7400	20.7700	-0.812%	357,562	-43.669%
2026-06-09	20.8400	21.1200	20.7100	20.9400	+0.916%	396,737	-44.126%
2026-06-08	20.3300	20.8050	20.3300	20.7500	+2.368%	427,661	-43.614%
2026-06-05	20.2500	20.3500	20.1300	20.2700	+0.099%	301,554	-42.279%
2026-06-04	19.9900	20.3300	19.9900	20.2500	+2.118%	373,815	-42.222%
2026-06-03	20.2900	20.3900	19.8000	19.8300	-2.459%	288,024	-40.998%
2026-06-02	19.8800	20.3650	19.8600	20.3300	+2.161%	318,081	-42.450%
2026-06-01	20.0100	20.0400	19.6900	19.9000	-1.143%	327,497	-41.206%
2026-05-29	20.0600	20.3100	20.0600	20.1300	+0.399%	350,161	-41.878%
2026-05-28	19.9500	20.1000	19.8300	20.0500	+0.350%	368,166	-41.646%
2026-05-27	20.3900	20.5700	19.9600	19.9800	-2.011%	454,040	-41.441%
2026-05-26	20.4100	20.6900	20.2600	20.3900	+0.147%	392,010	-42.619%
2026-05-22	20.3300	20.4400	20.1240	20.3600	+0.643%	424,807	-42.534%
2026-05-21	20.1400	20.2500	19.9340	20.2300	+0.198%	451,516	-42.165%
2026-05-20	19.6100	20.2400	19.5240	20.1900	+2.958%	731,960	-42.051%
2026-05-19	19.8200	19.9500	19.5400	19.6100	-1.109%	465,512	-40.337%
2026-05-18	19.5700	19.8400	19.5550	19.8300	+1.329%	417,455	-40.998%
2026-05-15	19.6500	19.6600	19.4000	19.5700	-0.660%	419,573	-40.215%
2026-05-14	19.4000	19.7200	19.4000	19.7000	+2.073%	484,440	-40.609%
2026-05-13	19.0700	19.3700	18.9900	19.3000	+0.469%	416,132	-39.378%
2026-05-12	19.4500	19.5450	19.0600	19.2100	-1.183%	398,711	-39.094%
2026-05-11	19.5000	19.6500	19.4000	19.4400	-0.359%	460,317	-39.815%
2026-05-08	19.3100	19.5950	19.3100	19.5100	+1.036%	460,815	-40.031%
2026-05-07	19.3600	19.4300	19.2300	19.3100	+0.104%	291,255	-39.410%
2026-05-06	19.3000	19.4900	19.2500	19.2900	+0.364%	270,001	-39.347%
2026-05-05	18.8300	19.3400	18.7200	19.2200	+2.616%	185,919	-39.126%
2026-05-04	19.1700	19.2800	18.7200	18.7300	-2.701%	284,408	-37.533%
2026-05-01	19.2300	19.7400	19.1700	19.2500	+0.104%	557,072	-39.221%
2026-04-30	18.8700	19.2800	18.8700	19.2300	+0.998%	288,671	-39.158%
2026-04-29	18.9800	19.0725	18.7000	19.0400	-0.262%	374,232	-38.550%
2026-04-28	18.6680	19.3300	18.5800	19.0900	+3.078%	466,391	-38.711%
2026-04-27	18.1200	18.5300	18.1200	18.5200	+1.926%	175,625	-36.825%
2026-04-24	18.0400	18.1800	18.0100	18.1700	+0.221%	167,808	-35.608%
2026-04-23	18.0400	18.2300	17.9700	18.1300	+0.499%	188,301	-35.466%
2026-04-22	18.0900	18.3000	18.0350	18.0400	+0.194%	227,405	-35.144%
2026-04-21	18.0100	18.2700	17.7550	18.0050	-2.200%	422,489	-35.018%
2026-04-20	18.5000	18.6100	18.4100	18.4100	-0.808%	156,060	-36.448%
2026-04-17	18.3500	18.6500	18.3250	18.5600	+2.146%	267,670	-36.961%
2026-04-16	18.2600	18.3400	18.1600	18.1700	-0.819%	126,695	-35.608%
2026-04-15	18.2300	18.3800	18.1200	18.3200	+0.439%	175,217	-36.135%
2026-04-14	18.0300	18.2600	17.8400	18.2400	+0.885%	234,620	-35.855%
2026-04-13	18.0900	18.1600	17.9800	18.0800	-0.441%	155,556	-35.288%
2026-04-10	18.4500	18.4900	18.1050	18.1600	-1.838%	177,560	-35.573%
2026-04-09	18.0600	18.6700	18.0500	18.5000	+1.370%	230,662	-36.757%
2026-04-08	18.1100	18.3100	18.0450	18.2500	+2.471%	302,546	-35.890%
2026-04-07	17.7100	17.8550	17.5950	17.8100	+0.338%	209,368	-34.307%
2026-04-06	17.5700	17.7800	17.3950	17.7500	+0.510%	238,828	-34.085%
2026-04-02	17.4000	17.7000	17.3800	17.6600	+0.455%	182,182	-33.749%
2026-04-01	17.5900	17.7300	17.5700	17.5800	+0.400%	170,717	-33.447%
2026-03-31	17.5900	17.6400	17.3600	17.5100	+1.039%	213,329	-33.181%
2026-03-30	17.3400	17.4400	17.2500	17.3300	+0.580%	213,504	-32.487%
2026-03-27	17.3000	17.3700	17.1700	17.2300	-0.634%	208,303	-32.095%
2026-03-26	17.2600	17.4200	17.2600	17.3400	-0.230%	163,775	-32.526%
2026-03-25	17.6100	17.7100	17.3700	17.3800	-0.458%	161,920	-32.681%
2026-03-24	17.3300	17.6700	17.3000	17.4600	-0.399%	244,149	-32.990%
2026-03-23	17.4800	17.8200	17.3550	17.5300	+1.859%	332,213	-33.257%
2026-03-20	17.4800	17.4800	17.1500	17.2100	-1.432%	568,980	-32.016%
2026-03-19	17.0900	17.6300	17.0200	17.4600	+1.630%	356,377	-32.990%
2026-03-18	17.3200	17.4800	17.1650	17.1800	-1.491%	300,079	-31.898%
2026-03-17	17.5500	17.6900	17.3600	17.4400	-0.172%	276,738	-32.913%
2026-03-16	17.7900	17.8100	17.4600	17.4700	-0.057%	208,855	-33.028%
2026-03-13	17.5600	17.6399	17.3100	17.4800	+0.287%	300,650	-33.066%
2026-03-12	17.2500	17.6950	17.2300	17.4300	-1.358%	348,995	-32.874%
2026-03-11	17.7800	17.9900	17.6500	17.6700	-0.619%	357,892	-33.786%
2026-03-10	17.8200	18.1401	17.7000	17.7800	-0.504%	274,347	-34.196%
2026-03-09	17.8600	18.0400	17.5900	17.8700	-1.052%	367,213	-34.527%
2026-03-06	17.9000	18.0850	17.6700	18.0600	-0.386%	320,727	-35.216%
2026-03-05	18.1700	18.2500	17.9800	18.1300	-1.253%	232,606	-35.466%
2026-03-04	18.5600	18.6200	18.3600	18.3600	-0.272%	214,897	-36.275%
2026-03-03	17.9000	18.5500	17.9000	18.4100	+0.711%	276,066	-36.448%
2026-03-02	17.6900	18.3650	17.5300	18.2800	+2.123%	302,972	-35.996%
2026-02-27	17.5400	18.0900	17.5300	17.9000	-1.702%	459,327	-34.637%
2026-02-26	18.3100	18.4100	18.0700	18.2100	+0.110%	194,595	-35.750%
2026-02-25	18.0700	18.2700	17.9500	18.1900	+1.168%	211,070	-35.679%
2026-02-24	18.1100	18.4300	17.8700	17.9800	-0.882%	265,636	-34.928%
2026-02-23	18.3200	18.5000	17.8150	18.1400	-1.627%	395,103	-35.502%
2026-02-20	18.1500	18.5400	18.0700	18.4400	+1.486%	213,410	-36.551%
2026-02-19	18.1500	18.2800	18.0150	18.1700	-0.110%	235,615	-35.608%
2026-02-18	18.3900	18.6700	18.1900	18.1900	-1.034%	215,160	-35.679%
2026-02-17	18.4400	18.6450	18.3000	18.3800	-0.163%	154,749	-36.344%
2026-02-13	18.2000	18.5500	18.1400	18.4100	+1.209%	217,647	-36.448%
2026-02-12	18.1500	18.2900	17.8200	18.1900	+0.887%	283,997	-35.679%
2026-02-11	18.2200	18.4800	17.9750	18.0300	-0.880%	337,242	-35.108%
2026-02-10	18.3000	18.5171	18.1100	18.1900	-0.764%	267,808	-35.679%
2026-02-09	18.5000	18.6300	18.3000	18.3300	-1.026%	268,707	-36.170%
2026-02-06	18.2200	18.7150	18.0700	18.5200	+3.003%	453,590	-36.825%
2026-02-05	18.3800	18.3900	17.8500	17.9800	-2.336%	318,387	-34.928%
2026-02-04	17.6600	18.7400	17.6200	18.4100	+5.260%	594,631	-36.448%
2026-02-03	17.6700	17.8700	17.0150	17.4900	-1.242%	685,356	-33.105%
2026-02-02	17.4100	18.8700	17.0100	17.7100	+8.851%	899,880	-33.936%
2026-01-30	16.1800	16.5300	16.0700	16.2700	-0.306%	145,085	-28.089%
2026-01-29	16.1300	16.3300	15.9500	16.3200	+1.809%	93,534	-28.309%
2026-01-28	15.9800	16.0600	15.7700	16.0300	+0.439%	198,876	-27.012%
2026-01-27	15.8400	16.0900	15.8400	15.9600	+0.694%	123,627	-26.692%
2026-01-26	15.9600	16.1450	15.6600	15.8500	-0.377%	143,347	-26.183%
2026-01-23	16.3800	16.3800	15.9000	15.9100	-3.400%	92,536	-26.461%
2026-01-22	16.4700	16.8900	16.4500	16.4700	+0.243%	128,734	-28.962%
2026-01-21	15.7700	16.4400	15.7700	16.4300	+4.984%	181,964	-28.789%
2026-01-20	15.5900	15.7100	15.3800	15.6500	-1.199%	109,349	-25.240%
2026-01-16	15.8200	15.9800	15.8000	15.8400	0.000%	103,116	-26.136%
2026-01-15	15.5300	15.9700	15.3950	15.8400	+1.799%	113,835	-26.136%
2026-01-14	15.3700	15.5600	15.2900	15.5600	+1.236%	74,482	-24.807%
2026-01-13	15.5200	15.5200	15.2600	15.3700	-0.903%	79,116	-23.878%
2026-01-12	15.2100	15.6000	15.0950	15.5100	+1.373%	109,297	-24.565%
2026-01-09	15.6000	15.6850	15.2700	15.3000	-1.734%	93,808	-23.529%
2026-01-08	15.1200	15.6000	15.1200	15.5700	+2.300%	107,097	-24.855%
2026-01-07	15.4200	15.9326	15.1000	15.2200	-1.361%	104,498	-23.127%
2026-01-06	15.6700	15.6800	15.3300	15.4300	-2.156%	79,285	-24.174%
2026-01-05	15.3900	15.9100	15.0300	15.7700	+2.270%	130,341	-25.808%
2026-01-02	15.6200	15.6200	15.2900	15.4200	-0.772%	116,258	-24.125%
2025-12-31	15.6000	15.6000	15.4300	15.5400	-0.257%	93,084	-24.710%
2025-12-30	15.7500	15.7800	15.5700	15.5800	-1.142%	83,120	-24.904%
2025-12-29	16.1300	16.2000	15.7500	15.7600	-2.233%	132,433	-25.761%
2025-12-26	16.1600	16.3500	16.0369	16.1200	-0.309%	77,301	-27.419%
2025-12-24	16.1300	16.2400	16.0500	16.1700	+0.186%	42,761	-27.644%
2025-12-23	16.3000	16.9000	16.1124	16.1400	-1.525%	91,460	-27.509%
2025-12-22	16.4900	16.7500	16.3300	16.3900	-0.787%	91,830	-28.615%
2025-12-19	16.8100	17.0000	16.4075	16.5200	-2.017%	215,851	-29.177%
2025-12-18	16.8500	17.0200	16.7800	16.8600	+0.717%	114,814	-30.605%
2025-12-17	16.8300	17.0600	16.5700	16.7400	-0.771%	104,976	-30.108%
2025-12-16	17.1500	17.1500	16.7100	16.8700	-1.690%	110,809	-30.646%
2025-12-15	17.3100	17.3600	17.1000	17.1600	+0.234%	121,223	-31.818%
2025-12-12	17.1800	17.2900	17.0900	17.1200	-0.175%	96,996	-31.659%
2025-12-11	17.0800	17.4000	17.0200	17.1500	+0.058%	108,206	-31.778%
2025-12-10	16.7900	17.2950	16.7900	17.1400	+1.600%	142,799	-31.739%
2025-12-09	16.7700	17.1400	16.7700	16.8700	+0.656%	113,448	-30.646%
2025-12-08	16.8800	16.9450	16.7400	16.7600	0.000%	114,249	-30.191%
2025-12-05	16.7600	16.9200	16.7000	16.7600	-0.534%	89,687	-30.191%
2025-12-04	16.8800	17.0450	16.8000	16.8500	-0.649%	94,128	-30.564%
2025-12-03	16.3400	16.9600	16.3400	16.9600	+4.305%	93,952	-31.014%
2025-12-02	16.2900	16.3850	16.1600	16.2600	+0.557%	73,211	-28.044%
2025-12-01	15.7400	16.1800	15.6800	16.1700	+2.148%	146,778	-27.644%
2025-11-28	16.0000	16.0450	15.7900	15.8300	-0.503%	73,604	-26.090%
2025-11-26	15.9900	16.2900	15.8900	15.9100	-0.934%	87,841	-26.461%
2025-11-25	15.8200	16.2000	15.2100	16.0600	+2.163%	125,470	-27.148%
2025-11-24	15.5800	15.7400	15.3600	15.7200	+1.485%	169,206	-25.573%
2025-11-21	15.0200	15.7400	14.5200	15.4900	+3.198%	196,655	-24.467%
2025-11-20	14.9400	15.2150	14.8700	15.0100	+1.832%	109,762	-22.052%
2025-11-19	14.6900	15.0976	14.5450	14.7400	+0.068%	117,826	-20.624%
2025-11-18	14.5200	14.7600	14.4250	14.7300	+1.446%	96,492	-20.570%
2025-11-17	15.0900	15.0900	14.5000	14.5200	-3.586%	114,328	-19.421%
2025-11-14	14.9400	15.0600	14.8100	15.0600	+0.200%	159,627	-22.311%
2025-11-13	15.1200	15.4000	14.9300	15.0300	-1.378%	106,008	-22.156%
2025-11-12	15.3200	15.5950	15.2100	15.2400	-0.587%	94,218	-23.228%
2025-11-11	15.4700	15.5600	14.9100	15.3300	-0.584%	92,512	-23.679%
2025-11-10	15.3300	15.5500	15.2200	15.4200	+1.248%	148,511	-24.125%
2025-11-07	15.1100	15.2400	15.0500	15.2300	+0.728%	91,513	-23.178%
2025-11-06	15.2700	15.4900	15.1100	15.1200	-1.241%	91,290	-22.619%
2025-11-05	14.9800	15.4400	14.9800	15.3100	+2.340%	100,889	-23.579%
2025-11-04	14.8800	15.1000	14.8225	14.9600	-0.200%	152,002	-21.791%
2025-11-03	14.7200	15.0300	14.5800	14.9900	+1.627%	177,423	-21.948%
2025-10-31	15.0500	15.2900	14.6400	14.7500	-1.798%	160,411	-20.678%
2025-10-30	14.8800	15.2700	14.5600	15.0200	+0.468%	147,526	-22.104%
2025-10-29	15.2700	15.4941	14.7900	14.9500	-2.733%	125,011	-21.739%
2025-10-28	15.2900	15.4200	15.1000	15.3700	-0.130%	113,590	-23.878%
2025-10-27	15.5200	15.5500	15.2850	15.3900	-0.195%	104,172	-23.977%
2025-10-24	15.2900	15.5000	15.2900	15.4200	+2.119%	78,344	-24.125%
2025-10-23	15.2900	15.2900	15.0450	15.1000	-1.048%	104,500	-22.517%
2025-10-22	15.2100	15.3000	15.0400	15.2600	+0.461%	121,885	-23.329%
2025-10-21	14.3000	15.4000	14.3000	15.1900	+7.123%	200,024	-22.976%
2025-10-20	13.9200	14.2100	13.8350	14.1800	+3.277%	144,087	-17.489%
2025-10-17	13.8700	13.9305	13.6900	13.7300	-0.290%	184,436	-14.785%
2025-10-16	14.3300	14.3300	13.6600	13.7700	-4.175%	200,492	-15.033%
2025-10-15	14.6800	14.7200	14.2300	14.3700	-1.777%	125,114	-18.580%
2025-10-14	14.0400	14.6800	14.0400	14.6300	+3.539%	159,127	-20.027%
2025-10-13	14.1300	14.7100	13.7600	14.1300	+1.582%	148,548	-17.197%
2025-10-10	14.5000	14.7000	13.9000	13.9100	-4.069%	149,220	-15.888%
2025-10-09	14.8200	14.8300	14.4700	14.5000	-2.685%	96,231	-19.310%
2025-10-08	14.9800	14.9800	14.7000	14.9000	+0.269%	105,010	-21.477%
2025-10-07	15.3900	15.4650	14.8350	14.8600	-3.255%	243,868	-21.265%
2025-10-06	14.9600	15.3900	14.8500	15.3600	+3.156%	175,717	-23.828%
2025-10-03	14.7700	15.0150	14.7700	14.8900	+1.018%	143,934	-21.424%
2025-10-02	14.7000	15.1300	14.5700	14.7400	-0.136%	99,696	-20.624%
2025-10-01	14.8700	15.1900	14.6450	14.7600	-1.666%	93,841	-20.732%
2025-09-30	14.9900	15.1050	14.8500	15.0100	-0.398%	119,175	-22.052%
2025-09-29	15.3800	15.3800	14.8200	15.0700	-1.503%	100,475	-22.362%
2025-09-26	15.4500	15.6900	15.2700	15.3000	-1.035%	81,617	-23.529%
2025-09-25	15.3600	15.5000	15.3400	15.4600	-0.065%	159,851	-24.321%
2025-09-24	15.4500	15.6800	15.4000	15.4700	0.000%	120,588	-24.370%
2025-09-23	15.3700	15.7350	15.3700	15.4700	+0.585%	114,397	-24.370%
2025-09-22	15.5100	15.5800	15.3600	15.3800	-0.838%	171,222	-23.927%
2025-09-19	15.8100	15.8700	15.4750	15.5100	-2.145%	291,715	-24.565%
2025-09-18	15.5100	15.9700	15.4000	15.8500	+2.789%	159,472	-26.183%
2025-09-17	15.5000	15.8700	15.3650	15.4200	0.000%	200,165	-24.125%
2025-09-16	15.2400	15.4800	15.1100	15.4200	+0.784%	156,652	-24.125%
2025-09-15	15.3800	15.4200	15.1000	15.3000	+0.065%	154,187	-23.529%
2025-09-12	14.7200	15.4200	14.7200	15.2900	-0.585%	121,142	-23.479%
2025-09-11	15.1700	15.4400	15.1000	15.3800	+1.051%	153,586	-23.927%
2025-09-10	15.3100	15.4700	15.1700	15.2200	-0.782%	115,817	-23.127%
2025-09-09	15.1400	15.4350	15.1400	15.3400	+1.657%	171,260	-23.729%
2025-09-08	15.0800	15.1500	14.8500	15.0900	+0.533%	95,087	-22.465%
2025-09-05	15.0900	15.2000	14.8400	15.0100	+0.067%	106,661	-22.052%
2025-09-04	14.9200	15.0400	14.8700	15.0000	+1.078%	87,711	-22.000%
2025-09-03	14.7700	14.9700	14.7500	14.8400	+0.067%	121,254	-21.159%
2025-09-02	14.8700	15.0050	14.6200	14.8300	-1.331%	118,650	-21.106%
2025-08-29	15.1200	15.2000	15.0100	15.0300	-0.332%	69,822	-22.156%
2025-08-28	15.3200	15.3200	15.0500	15.0800	-0.789%	86,015	-22.414%
2025-08-27	15.2100	15.3700	15.1100	15.2000	-0.328%	77,929	-23.026%
2025-08-26	15.0400	15.3200	15.0350	15.2500	+1.531%	100,474	-23.279%
2025-08-25	15.3100	15.3500	15.0200	15.0200	-2.150%	88,575	-22.104%
2025-08-22	14.6900	15.3600	14.4300	15.3500	+5.209%	201,038	-23.779%
2025-08-21	14.6000	14.6300	14.5150	14.5900	-0.681%	113,884	-19.808%
2025-08-20	14.8500	14.8900	14.4266	14.6900	-1.077%	95,125	-20.354%
2025-08-19	14.6700	14.8750	14.6500	14.8500	+1.158%	80,900	-21.212%
2025-08-18	14.5400	14.7100	14.1850	14.6800	+0.963%	95,121	-20.300%
2025-08-15	14.8800	14.9800	14.5150	14.5400	-1.889%	93,768	-19.532%
2025-08-14	14.8900	14.9200	14.7400	14.8200	-1.919%	91,395	-21.053%
2025-08-13	14.8800	15.1350	14.8800	15.1100	+2.233%	101,478	-22.568%
2025-08-12	14.4100	14.8000	14.4100	14.7800	+3.357%	90,120	-20.839%
2025-08-11	14.3800	14.3800	14.2300	14.3000	-0.209%	74,122	-18.182%
2025-08-08	14.2100	14.3900	13.9800	14.3300	+1.487%	85,493	-18.353%
2025-08-07	14.3100	14.3100	14.0300	14.1200	-0.982%	108,117	-17.139%
2025-08-06	14.3000	14.4200	14.2600	14.2600	-0.488%	82,951	-17.952%
2025-08-05	14.2700	14.3450	14.0500	14.3300	+0.350%	150,906	-18.353%
2025-08-04	13.9900	14.4700	13.8900	14.2800	+2.000%	132,456	-18.067%
2025-08-01	14.2300	14.3500	14.0000	14.0000	-2.710%	255,276	-16.429%
2025-07-31	13.9000	14.6800	13.9000	14.3900	+3.228%	179,414	-18.694%
2025-07-30	14.4000	14.4000	13.8850	13.9400	-0.571%	135,492	-16.069%
2025-07-29	14.2400	14.3500	13.9900	14.0200	-0.778%	112,948	-16.548%
2025-07-28	14.0900	14.3750	13.8900	14.1300	+0.426%	90,134	-17.197%
2025-07-25	14.2900	14.5700	14.0400	14.0700	-1.951%	117,978	-16.844%
2025-07-24	14.6100	14.7100	14.3450	14.3500	-2.580%	90,785	-18.467%
2025-07-23	14.8100	14.8650	14.5900	14.7300	+0.204%	80,626	-20.570%
2025-07-22	14.9200	15.0600	14.7000	14.7000	-1.672%	82,319	-20.408%
2025-07-21	14.9600	15.2300	14.9200	14.9500	+0.134%	71,866	-21.739%
2025-07-18	15.1900	15.2800	14.8800	14.9300	-1.060%	77,649	-21.634%
2025-07-17	14.6500	15.3100	14.6500	15.0900	+2.028%	104,179	-22.465%
2025-07-16	14.5500	14.9100	14.4100	14.7900	+2.211%	114,304	-20.892%
2025-07-15	15.0300	15.0600	14.4600	14.4700	-3.726%	86,985	-19.143%
2025-07-14	14.8200	15.0400	14.7700	15.0300	+1.451%	88,000	-22.156%
2025-07-11	15.1100	15.1100	14.4000	14.8150	-2.597%	72,877	-21.026%
2025-07-10	15.0300	15.3000	15.0300	15.2100	+0.728%	80,317	-23.077%
2025-07-09	15.1700	15.1900	14.9400	15.1000	+0.199%	67,724	-22.517%
2025-07-08	14.9700	15.1865	14.9500	15.0700	+0.735%	158,631	-22.362%
2025-07-07	15.1800	15.3650	14.9100	14.9600	-2.094%	100,273	-21.791%
2025-07-03	15.2000	15.3600	14.6000	15.2800	+0.725%	85,734	-23.429%
2025-07-02	14.9400	15.2200	14.7100	15.1700	+1.472%	114,579	-22.874%
2025-07-01	14.4100	15.1050	14.2950	14.9500	+3.032%	126,338	-21.739%
2025-06-30	14.7600	14.7600	14.4400	14.5100	-1.158%	123,800	-19.366%
2025-06-27	14.6600	14.7100	14.4900	14.6800	+0.342%	275,452	-20.300%
2025-06-26	14.3500	14.6400	14.3500	14.6300	+2.094%	75,422	-20.027%
2025-06-25	14.4200	14.5300	14.3100	14.3300	-0.624%	75,434	-18.353%
2025-06-24	14.4600	14.6200	14.3800	14.4200	+0.488%	90,362	-18.863%
2025-06-23	13.8300	14.3600	13.8300	14.3500	+3.237%	141,481	-18.467%
2025-06-20	13.9500	14.0200	13.8400	13.9000	+0.506%	306,016	-15.827%
2025-06-18	13.7100	13.9900	13.6600	13.8300	+0.582%	119,809	-15.401%
2025-06-17	13.7800	13.8500	13.7200	13.7500	-1.008%	105,654	-14.909%
2025-06-16	14.0800	14.0900	13.7870	13.8900	-0.144%	119,471	-15.767%
2025-06-13	14.0000	14.3050	13.8800	13.9100	-2.863%	120,564	-15.888%
2025-06-12	14.2400	14.3400	14.1200	14.3200	+0.070%	74,889	-18.296%
2025-06-11	14.5200	14.5800	14.2990	14.3100	-0.969%	110,213	-18.239%
2025-06-10	14.0000	14.5600	14.0000	14.4500	+1.976%	104,551	-19.031%
2025-06-09	14.1300	14.4900	14.0700	14.1700	+0.283%	150,652	-17.431%
2025-06-06	14.1600	14.3600	13.9200	14.1300	+1.073%	184,992	-17.197%
2025-06-05	14.0200	14.0550	13.9000	13.9800	-0.356%	113,946	-16.309%
2025-06-04	14.4000	14.4000	14.0100	14.0300	-2.502%	101,868	-16.607%
2025-06-03	14.1100	14.4500	14.0900	14.3900	+1.768%	100,941	-18.694%
2025-06-02	14.2700	14.2700	14.0150	14.1400	-1.188%	149,326	-17.256%
2025-05-30	14.3500	14.5500	14.2600	14.3100	-0.556%	134,940	-18.239%
2025-05-29	14.3100	14.4300	14.2100	14.3900	+0.700%	80,603	-18.694%
2025-05-28	14.5100	14.6200	14.2700	14.2900	-1.989%	78,624	-18.125%
2025-05-27	14.3300	14.5900	14.1700	14.5800	+2.676%	147,626	-19.753%
2025-05-23	14.0900	14.2500	14.0850	14.2000	-1.045%	81,568	-17.606%
2025-05-22	14.4400	14.5500	14.3500	14.3500	-1.510%	61,164	-18.467%
2025-05-21	14.9000	14.9500	14.4950	14.5700	-3.061%	85,767	-19.698%
2025-05-20	14.9400	15.1200	14.7950	15.0300	0.000%	68,672	-22.156%
2025-05-19	15.0900	15.2000	14.9300	15.0300	-1.118%	69,758	-22.156%
2025-05-16	15.3100	15.4500	15.0500	15.2000	-0.848%	118,807	-23.026%
2025-05-15	15.5000	15.5320	15.2100	15.3300	+0.360%	69,413	-23.679%
2025-05-14	15.1300	15.4100	14.9500	15.2750	+0.792%	158,625	-23.404%
2025-05-13	15.7000	15.7000	14.1300	15.1550	-2.665%	268,949	-22.798%
2025-05-12	15.8500	15.9100	15.5084	15.5700	+2.031%	129,373	-24.855%
2025-05-09	15.1800	15.4300	15.1600	15.2600	-0.586%	68,577	-23.329%
2025-05-08	15.4000	15.5600	15.1901	15.3500	+0.392%	97,799	-23.779%
2025-05-07	15.0100	15.3950	15.0100	15.2900	+0.791%	134,538	-23.479%
2025-05-06	15.1000	15.2800	14.9050	15.1700	-0.785%	124,421	-22.874%
2025-05-05	14.8900	15.4000	14.7300	15.2900	+2.206%	167,613	-23.479%
2025-05-02	14.7800	15.0300	14.6800	14.9600	+1.838%	185,582	-21.791%
2025-05-01	14.1400	14.8300	13.8750	14.6900	+9.057%	269,245	-20.354%
2025-04-30	13.6900	13.9000	13.3550	13.4700	-3.233%	175,179	-13.140%
2025-04-29	13.6000	13.9300	13.4000	13.9200	+1.903%	152,316	-15.948%
2025-04-28	13.6700	13.7300	13.3200	13.6600	-0.219%	151,894	-14.348%
2025-04-25	13.7600	13.7700	13.5500	13.6900	-1.511%	101,963	-14.536%
2025-04-24	13.9300	13.9800	13.6300	13.9000	-0.714%	123,969	-15.827%
2025-04-23	13.8900	14.2700	13.8500	14.0000	+1.966%	135,124	-16.429%
2025-04-22	13.1900	13.8000	13.1900	13.7300	+5.050%	117,306	-14.785%
2025-04-21	13.2400	13.3800	12.9750	13.0700	-1.581%	186,192	-10.482%
2025-04-17	13.2600	13.4400	13.2100	13.2800	0.000%	177,994	-11.898%
2025-04-16	13.4200	13.8700	13.2020	13.2800	-0.822%	162,346	-11.898%
2025-04-15	13.2000	13.4800	13.1200	13.3900	+0.980%	96,003	-12.621%
2025-04-14	13.2400	13.9450	12.9400	13.2600	+0.913%	183,340	-11.765%
2025-04-11	13.1500	13.2500	12.9100	13.1400	-0.455%	145,965	-10.959%
2025-04-10	13.4600	13.5650	12.9200	13.2000	-3.860%	219,771	-11.364%
2025-04-09	13.0700	13.9300	12.7600	13.7300	+4.331%	330,357	-14.785%
2025-04-08	13.4900	13.6200	12.9900	13.1600	+0.152%	318,224	-11.094%
2025-04-07	13.0600	13.7200	12.6400	13.1400	-2.086%	505,889	-10.959%
2025-04-04	13.1600	13.7650	12.9200	13.4200	-1.613%	345,296	-12.817%
2025-04-03	14.1400	14.6300	13.6300	13.6400	-7.525%	598,999	-14.223%
2025-04-02	14.6100	14.8400	14.6100	14.7500	+0.068%	116,343	-20.678%
2025-04-01	14.9100	15.0750	14.7200	14.7400	-1.733%	237,278	-20.624%
2025-03-31	15.0300	15.2200	14.9900	15.0000	-1.055%	177,457	-22.000%
2025-03-28	15.4900	15.5420	15.1600	15.1600	-2.067%	91,197	-22.823%
2025-03-27	15.1800	15.5350	15.0100	15.4800	+1.708%	91,652	-24.419%
2025-03-26	15.1300	15.3505	15.1300	15.2200	+0.462%	61,288	-23.127%
2025-03-25	15.3000	15.4000	15.1500	15.1500	-1.431%	97,858	-22.772%
2025-03-24	15.2600	15.4900	15.2300	15.3700	+2.398%	85,936	-23.878%
2025-03-21	15.1100	15.2000	14.9300	15.0100	-0.924%	372,609	-22.052%
2025-03-20	15.3700	15.4700	15.1200	15.1500	-1.623%	61,348	-22.772%
2025-03-19	15.2000	15.4750	15.1000	15.4000	+0.719%	93,672	-24.026%
2025-03-18	15.2200	15.3200	15.1100	15.2900	-0.065%	92,752	-23.479%

.dark-mode .mvvNKL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvvNKL{ color: #333333; background-color: white; border: 2px solid #333333; }CLBKColumbia Financial, Inc. Common Stockstock NASDAQ

CLBK
Columbia Financial, Inc. Common Stock
stock NASDAQ