Dark

COLM
Columbia Sportswear Co
stock NASDAQ

Market Open

Feb 9, 2026 1:51:23 PM EST

62.88USD-0.293%(-0.19)632,465

62.85Bid 62.92Ask 0.07Spread

Pre-market

Feb 5, 2026 9:13:30 AM EST

63.95USD+1.402%(+0.88)0

After-hours

Feb 6, 2026 4:22:30 PM EST

63.04USD-0.071%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	62.8900	63.6500	62.3300	62.8800	-0.301%	632,465	0.000%
2026-02-06	61.0700	63.8400	61.0700	63.0700	+3.275%	1,431,949	-0.301%
2026-02-05	64.6800	65.4700	60.7000	61.0700	-7.033%	1,694,065	+2.964%
2026-02-04	65.9550	67.9100	64.0400	65.6900	+14.443%	2,687,805	-4.278%
2026-02-03	54.6600	58.1850	54.6600	57.4000	+3.741%	1,537,842	+9.547%
2026-02-02	55.1900	56.2200	54.6600	55.3300	+0.090%	758,203	+13.645%
2026-01-30	54.6300	55.5800	54.2850	55.2800	+2.125%	664,682	+13.748%
2026-01-29	53.9600	54.5250	53.1700	54.1300	+0.464%	425,107	+16.165%
2026-01-28	54.1200	55.1500	53.6300	53.8800	-0.517%	604,808	+16.704%
2026-01-27	53.6400	54.6500	52.9800	54.1600	+1.253%	573,075	+16.100%
2026-01-26	52.9800	54.4100	52.9200	53.4900	+1.134%	681,014	+17.555%
2026-01-23	52.2900	52.8900	52.0700	52.8900	+0.800%	613,959	+18.888%
2026-01-22	53.6900	54.1600	52.3450	52.4700	-1.999%	491,768	+19.840%
2026-01-21	52.5000	54.0200	52.3650	53.5400	+2.626%	677,268	+17.445%
2026-01-20	53.6100	54.1000	51.7200	52.1700	-3.263%	516,027	+20.529%
2026-01-16	54.8200	54.9750	53.7000	53.9300	-2.106%	443,539	+16.596%
2026-01-15	55.1100	55.4400	54.7000	55.0900	+0.218%	445,326	+14.140%
2026-01-14	55.3500	55.9150	54.7300	54.9700	-0.687%	389,055	+14.390%
2026-01-13	54.3600	55.5600	54.2237	55.3500	+1.821%	421,678	+13.604%
2026-01-12	55.3400	55.7200	53.9400	54.3600	-2.911%	559,147	+15.673%
2026-01-09	57.4600	58.4400	55.2900	55.9900	-2.218%	467,721	+12.306%
2026-01-08	54.9400	57.5550	54.8100	57.2600	+3.507%	503,547	+9.815%
2026-01-07	57.0100	57.6950	55.0800	55.3200	-3.253%	382,286	+13.666%
2026-01-06	54.6900	57.3250	54.5200	57.1800	+4.229%	478,902	+9.969%
2026-01-05	55.3300	56.7200	54.6600	54.8600	-2.088%	968,661	+14.619%
2026-01-02	55.6100	56.1100	54.9900	56.0300	+1.706%	407,613	+12.226%
2025-12-31	56.1600	56.3300	55.0400	55.0900	-1.940%	698,380	+14.140%
2025-12-30	55.3100	56.4900	55.0300	56.1800	+1.646%	385,862	+11.926%
2025-12-29	55.3900	55.8400	55.2100	55.2700	-0.558%	358,085	+13.769%
2025-12-26	55.6100	55.9400	55.2550	55.5800	-0.090%	231,417	+13.134%
2025-12-24	55.4500	55.8500	54.7201	55.6300	+0.834%	162,431	+13.033%
2025-12-23	56.0300	56.2000	55.1100	55.1700	-1.728%	505,375	+13.975%
2025-12-22	55.1300	56.4800	55.0750	56.1400	+1.666%	499,143	+12.006%
2025-12-19	55.6500	55.8600	54.4100	55.2200	-1.551%	1,319,635	+13.872%
2025-12-18	56.6600	57.7300	55.8850	56.0900	-1.006%	459,198	+12.106%
2025-12-17	56.5100	57.1000	55.8350	56.6600	+0.159%	393,801	+10.978%
2025-12-16	57.1700	57.4200	55.7800	56.5700	-0.824%	489,476	+11.154%
2025-12-15	57.2900	57.5000	55.6800	57.0400	-0.245%	640,183	+10.238%
2025-12-12	57.7750	58.4700	56.8200	57.1800	-0.175%	470,126	+9.969%
2025-12-11	55.9200	57.3850	55.6300	57.2800	+2.579%	489,129	+9.777%
2025-12-10	54.0300	55.9650	54.0300	55.8400	+3.715%	540,653	+12.607%
2025-12-09	53.8900	54.7000	53.4500	53.8400	-0.444%	489,428	+16.790%
2025-12-08	55.1600	55.1650	53.6430	54.0800	-1.869%	503,945	+16.272%
2025-12-05	54.5400	55.4400	54.0700	55.1100	+1.101%	493,577	+14.099%
2025-12-04	54.8200	55.5000	54.2100	54.5100	-1.214%	437,871	+15.355%
2025-12-03	54.4800	55.8450	54.4450	55.1800	+0.988%	438,825	+13.954%
2025-12-02	55.2400	55.2400	54.0750	54.6400	-1.247%	596,690	+15.081%
2025-12-01	53.2000	55.9650	53.2000	55.3300	+3.016%	626,172	+13.645%
2025-11-28	53.9200	54.5200	53.5400	53.7100	-0.574%	418,440	+17.073%
2025-11-26	53.8500	54.8700	53.7700	54.0200	-0.369%	574,842	+16.401%
2025-11-25	52.7400	54.6400	52.6650	54.2200	+3.651%	609,958	+15.972%
2025-11-24	52.9100	52.9600	51.8800	52.3100	-1.949%	852,864	+20.206%
2025-11-21	50.2300	53.4950	50.2300	53.3500	+6.978%	644,687	+17.863%
2025-11-20	49.9600	50.7500	49.5650	49.8700	-0.578%	628,674	+26.088%
2025-11-19	50.8300	50.9000	49.9600	50.1600	-1.974%	508,828	+25.359%
2025-11-18	50.9300	51.7500	50.5100	51.1700	-0.544%	512,924	+22.885%
2025-11-17	53.6200	53.6200	51.2950	51.4500	-4.172%	656,784	+22.216%
2025-11-14	54.3050	54.5700	53.4350	53.6900	-1.396%	731,128	+17.117%
2025-11-13	52.9100	54.7600	52.8300	54.4500	+2.620%	835,116	+15.482%
2025-11-12	53.1200	53.8650	52.7150	53.0600	+1.028%	428,557	+18.507%
2025-11-11	51.2500	52.8800	51.1200	52.5200	+2.859%	582,619	+19.726%
2025-11-10	52.1100	52.3400	50.6550	51.0600	-1.181%	655,678	+23.149%
2025-11-07	50.6900	51.7650	50.5900	51.6700	+1.793%	463,330	+21.695%
2025-11-06	51.8600	52.4900	50.2800	50.7600	-3.037%	738,598	+23.877%
2025-11-05	50.2600	52.9450	49.9300	52.3500	+4.387%	776,841	+20.115%
2025-11-04	50.3800	51.6300	49.9600	50.1500	-0.457%	1,336,277	+25.384%
2025-11-03	49.2300	50.6000	48.1600	50.3800	+1.511%	1,126,547	+24.811%
2025-10-31	48.5000	51.4800	47.4700	49.6300	-3.631%	1,903,760	+26.698%
2025-10-30	51.9700	52.9350	51.4200	51.5000	-0.904%	1,035,377	+22.097%
2025-10-29	53.7700	53.7700	51.5750	51.9700	-3.348%	855,037	+20.993%
2025-10-28	54.2500	54.9420	52.8400	53.7700	-2.040%	658,656	+16.943%
2025-10-27	54.3100	55.1100	54.0700	54.8900	+2.369%	646,079	+14.556%
2025-10-24	54.5300	54.5300	53.1500	53.6200	-1.741%	563,753	+17.270%
2025-10-23	53.6600	54.6400	53.4200	54.5700	+2.460%	534,178	+15.228%
2025-10-22	53.8000	54.3500	52.6900	53.2600	-1.734%	790,521	+18.062%
2025-10-21	52.3900	54.7461	52.2600	54.2000	+3.179%	598,962	+16.015%
2025-10-20	52.5700	53.4500	52.4200	52.5300	+0.574%	560,165	+19.703%
2025-10-17	50.9900	52.5600	50.9250	52.2300	+2.734%	628,714	+20.391%
2025-10-16	50.7700	51.1800	50.2750	50.8400	-0.294%	493,637	+23.682%
2025-10-15	52.4500	52.8700	50.8900	50.9900	-0.817%	445,425	+23.318%
2025-10-14	49.5500	51.6700	49.4700	51.4100	+1.360%	550,116	+22.311%
2025-10-13	50.0500	50.9350	49.6700	50.7200	+3.595%	470,520	+23.975%
2025-10-10	51.4700	51.4700	48.8900	48.9600	-4.729%	997,301	+28.431%
2025-10-09	53.1300	53.1300	51.1200	51.3900	-3.384%	533,986	+22.358%
2025-10-08	52.1900	53.2500	51.7800	53.1900	+2.229%	307,120	+18.218%
2025-10-07	53.6500	53.7836	51.8900	52.0300	-2.657%	447,792	+20.853%
2025-10-06	53.3000	53.9000	52.4050	53.4500	+0.281%	493,682	+17.643%
2025-10-03	53.7900	54.2750	53.1500	53.3000	-0.745%	727,391	+17.974%
2025-10-02	52.5400	53.7100	52.1200	53.7000	+1.956%	488,722	+17.095%
2025-10-01	52.5700	53.2900	52.0200	52.6700	+0.707%	545,077	+19.385%
2025-09-30	51.5100	52.3950	51.2700	52.3000	+1.258%	686,033	+20.229%
2025-09-29	53.0800	53.0950	51.2900	51.6500	-1.881%	555,884	+21.742%
2025-09-26	51.0000	52.6500	50.9800	52.6400	+3.439%	580,845	+19.453%
2025-09-25	53.3100	53.6700	50.4400	50.8900	-5.250%	755,900	+23.561%
2025-09-24	52.5900	53.9500	52.5900	53.7100	+1.975%	500,552	+17.073%
2025-09-23	53.0500	54.0400	52.6100	52.6700	-0.698%	392,216	+19.385%
2025-09-22	53.2400	53.6250	52.7700	53.0400	-0.581%	493,817	+18.552%
2025-09-19	54.4700	54.4700	53.2100	53.3500	-1.921%	1,652,770	+17.863%
2025-09-18	54.0100	54.4700	53.7100	54.3950	+2.150%	734,593	+15.599%
2025-09-17	54.1800	55.3400	53.1400	53.2500	-1.206%	912,491	+18.085%
2025-09-16	54.1500	54.2750	53.4400	53.9000	-0.388%	682,330	+16.660%
2025-09-15	54.7000	54.9750	53.7400	54.1100	-0.916%	772,372	+16.208%
2025-09-12	55.3800	55.3800	54.1100	54.6100	-1.939%	540,536	+15.144%
2025-09-11	55.2000	55.9000	54.9000	55.6900	+1.218%	645,217	+12.911%
2025-09-10	55.0000	55.3200	54.4500	55.0200	-0.398%	865,060	+14.286%
2025-09-09	56.2200	56.2200	55.0900	55.2400	-2.317%	512,432	+13.831%
2025-09-08	56.6000	56.9700	55.0600	56.5500	+0.088%	813,366	+11.194%
2025-09-05	57.4300	58.4825	56.1700	56.5000	-1.773%	734,525	+11.292%
2025-09-04	56.3200	57.5800	56.3200	57.5200	+1.590%	752,504	+9.318%
2025-09-03	56.3700	57.3500	55.9400	56.6200	+0.443%	946,017	+11.056%
2025-09-02	55.3100	56.6200	55.3100	56.3700	+1.167%	970,621	+11.549%
2025-08-29	54.9300	56.2700	54.8800	55.7200	+1.235%	865,135	+12.850%
2025-08-28	55.5100	55.6800	54.4200	55.0400	-0.254%	737,850	+14.244%
2025-08-27	54.6900	55.2200	53.8300	55.1800	+1.173%	753,159	+13.954%
2025-08-26	55.4700	56.0400	54.1800	54.5400	-1.552%	660,242	+15.292%
2025-08-25	56.4100	56.7500	55.2400	55.4000	-1.982%	472,563	+13.502%
2025-08-22	54.0600	56.9400	53.8250	56.5200	+5.527%	653,556	+11.253%
2025-08-21	53.2400	53.8200	52.9458	53.5600	-0.833%	571,817	+17.401%
2025-08-20	54.3200	54.9800	53.5450	54.0100	-0.808%	800,215	+16.423%
2025-08-19	54.0000	54.7450	53.6400	54.4500	+1.189%	687,835	+15.482%
2025-08-18	53.4800	54.2600	53.3300	53.8100	+0.674%	611,094	+16.856%
2025-08-15	53.2800	53.6900	52.9700	53.4500	+1.385%	684,854	+17.643%
2025-08-14	51.7800	52.9100	51.2500	52.7200	-0.660%	708,961	+19.272%
2025-08-13	50.8800	53.1300	50.8800	53.0700	+4.923%	586,991	+18.485%
2025-08-12	49.6500	50.6400	49.5200	50.5800	+2.347%	550,735	+24.318%
2025-08-11	50.7800	51.0400	49.3200	49.4200	-2.525%	631,085	+27.236%
2025-08-08	50.8400	50.9900	50.0000	50.7000	-0.530%	677,666	+24.024%
2025-08-07	52.2400	52.4050	50.8500	50.9700	-1.678%	670,538	+23.367%
2025-08-06	52.4700	53.0000	51.6900	51.8400	-0.861%	668,989	+21.296%
2025-08-05	51.2600	52.6600	51.1300	52.2900	+2.369%	794,062	+20.252%
2025-08-04	49.9200	51.0900	49.3750	51.0800	+3.611%	1,135,832	+23.101%
2025-08-01	49.9550	52.1400	48.1050	49.3000	-12.851%	2,604,900	+27.546%
2025-07-31	57.7500	57.9450	56.3300	56.5700	-3.134%	856,377	+11.154%
2025-07-30	59.6400	59.9600	58.0350	58.4000	-1.584%	662,931	+7.671%
2025-07-29	60.1800	60.3400	58.8600	59.3400	-1.706%	789,234	+5.966%
2025-07-28	60.8600	61.0750	60.1500	60.3700	-0.429%	487,846	+4.158%
2025-07-25	60.8500	61.2750	59.5000	60.6300	+0.314%	482,605	+3.711%
2025-07-24	61.9700	62.3600	60.3900	60.4400	-3.234%	550,522	+4.037%
2025-07-23	62.7100	63.2750	62.3300	62.4600	+0.596%	430,362	+0.672%
2025-07-22	60.2800	62.1300	60.2800	62.0900	+3.691%	486,054	+1.272%
2025-07-21	60.0200	60.7250	59.8200	59.8800	+0.453%	477,838	+5.010%
2025-07-18	60.4400	60.6000	59.3900	59.6100	-0.501%	500,939	+5.486%
2025-07-17	59.2800	60.0500	59.1000	59.9100	+1.063%	500,160	+4.957%
2025-07-16	58.9000	59.4000	58.5450	59.2800	+1.126%	554,968	+6.073%
2025-07-15	60.5400	60.8900	58.6100	58.6200	-3.011%	493,431	+7.267%
2025-07-14	61.2300	61.2300	59.7900	60.4400	-1.644%	512,133	+4.037%
2025-07-11	63.0700	63.0900	61.2800	61.4500	-3.335%	401,376	+2.327%
2025-07-10	62.9700	64.7800	62.8400	63.5700	+0.601%	526,556	-1.085%
2025-07-09	63.7500	63.9550	62.5800	63.1900	-0.894%	551,083	-0.491%
2025-07-08	63.0300	64.4400	62.5400	63.7600	+1.287%	847,093	-1.380%
2025-07-07	63.5400	64.3400	62.5100	62.9500	-1.379%	1,072,649	-0.111%
2025-07-03	64.2200	64.4600	63.5400	63.8300	-0.700%	298,238	-1.488%
2025-07-02	63.5500	65.1800	62.1801	64.2800	+1.452%	590,636	-2.178%
2025-07-01	61.0000	65.2400	61.0000	63.3600	+3.733%	577,647	-0.758%
2025-06-30	61.4900	61.6100	60.6050	61.0800	-0.570%	534,951	+2.947%
2025-06-27	62.5000	63.2500	60.7800	61.4300	-0.438%	1,186,337	+2.360%
2025-06-26	60.6000	61.7400	60.1501	61.7000	+2.475%	509,613	+1.912%
2025-06-25	60.8500	61.0150	59.8500	60.2100	-1.133%	549,494	+4.434%
2025-06-24	60.9900	61.2700	60.0700	60.9000	+1.045%	621,594	+3.251%
2025-06-23	60.0700	60.3900	58.8900	60.2700	-0.199%	1,014,708	+4.331%
2025-06-20	60.7600	61.0400	60.1300	60.3900	+0.549%	1,666,378	+4.123%
2025-06-18	60.0800	60.8250	59.8700	60.0600	-0.033%	734,766	+4.695%
2025-06-17	61.2800	61.4700	59.7400	60.0800	-2.578%	779,975	+4.660%
2025-06-16	60.7500	61.8300	60.2700	61.6700	+3.438%	742,201	+1.962%
2025-06-13	61.6800	62.7100	59.2050	59.6200	-4.409%	535,389	+5.468%
2025-06-12	62.5700	62.6500	61.3700	62.3700	-0.969%	440,533	+0.818%
2025-06-11	64.6700	64.6900	62.6900	62.9800	-1.655%	442,728	-0.159%
2025-06-10	62.5000	64.7500	62.5000	64.0400	+2.876%	628,408	-1.811%
2025-06-09	62.0100	62.9399	61.3600	62.2500	+0.761%	783,031	+1.012%
2025-06-06	61.4000	61.9800	60.8450	61.7800	+0.783%	507,685	+1.781%
2025-06-05	61.2200	62.0900	60.7000	61.3000	-0.406%	522,941	+2.577%
2025-06-04	61.8300	62.0000	61.1200	61.5500	-0.388%	629,151	+2.161%
2025-06-03	61.5800	61.9850	60.2200	61.7900	+0.849%	806,069	+1.764%
2025-06-02	63.3800	63.4150	61.0700	61.2700	-3.935%	834,976	+2.628%
2025-05-30	63.9400	64.2900	63.4650	63.7800	-1.132%	854,767	-1.411%
2025-05-29	65.5800	65.9100	63.7100	64.5100	-0.861%	879,544	-2.527%
2025-05-28	65.8400	66.2700	64.9950	65.0700	-1.662%	574,246	-3.366%
2025-05-27	64.8200	66.4400	64.5050	66.1700	+3.715%	712,195	-4.972%
2025-05-23	62.8900	64.2500	62.7900	63.8000	-1.725%	559,967	-1.442%
2025-05-22	64.2100	65.2000	63.8750	64.9200	+0.263%	758,053	-3.142%
2025-05-21	65.4800	66.4700	64.7100	64.7500	-2.485%	471,500	-2.888%
2025-05-20	65.9900	67.5200	65.5600	66.4000	+1.142%	534,658	-5.301%
2025-05-19	65.4900	66.7500	65.3700	65.6500	-1.574%	463,707	-4.219%
2025-05-16	67.1200	67.4650	66.4700	66.7000	-0.774%	622,344	-5.727%
2025-05-15	67.0900	67.5200	66.1501	67.2200	+0.254%	562,600	-6.456%
2025-05-14	68.2600	68.5000	66.9300	67.0500	-2.302%	610,603	-6.219%
2025-05-13	69.8300	70.0000	68.4800	68.6300	-1.380%	593,617	-8.378%
2025-05-12	69.6400	71.6800	68.9200	69.5900	+5.312%	818,271	-9.642%
2025-05-09	67.2400	67.4800	65.5500	66.0800	-1.725%	812,882	-4.843%
2025-05-08	65.4200	67.5450	64.8301	67.2400	+4.006%	1,017,441	-6.484%
2025-05-07	63.8600	65.4800	63.2950	64.6500	+2.278%	1,068,077	-2.738%
2025-05-06	60.6350	63.4200	60.6350	63.2100	+1.722%	1,811,597	-0.522%
2025-05-05	59.5700	62.6350	59.5700	62.1400	+4.209%	1,559,298	+1.191%
2025-05-02	60.6000	61.9626	58.4400	59.6300	-4.240%	1,982,388	+5.450%
2025-05-01	62.0300	63.4150	61.2850	62.2700	+0.161%	1,233,979	+0.980%
2025-04-30	61.9600	62.3800	60.2400	62.1700	-0.909%	949,226	+1.142%
2025-04-29	63.2000	63.9400	62.5500	62.7400	-1.969%	1,019,565	+0.223%
2025-04-28	64.2000	65.6300	63.7400	64.0000	-1.021%	633,758	-1.750%
2025-04-25	65.5500	65.5950	63.8600	64.6600	-1.971%	913,753	-2.753%
2025-04-24	65.3900	66.9600	64.9800	65.9600	+1.057%	781,890	-4.669%
2025-04-23	66.7400	68.0900	65.0200	65.2700	+1.445%	721,609	-3.662%
2025-04-22	63.8500	64.5600	62.9700	64.3400	+1.997%	838,473	-2.269%
2025-04-21	64.6500	64.6500	61.9600	63.0800	-3.724%	1,041,873	-0.317%
2025-04-17	65.1000	65.7300	64.4900	65.5200	+0.940%	842,757	-4.029%
2025-04-16	65.5800	66.9500	64.4200	64.9100	-1.607%	614,713	-3.127%
2025-04-15	67.6700	68.4900	65.6650	65.9700	-2.339%	462,245	-4.684%
2025-04-14	67.1100	68.2150	66.0250	67.5500	+2.941%	777,469	-6.913%
2025-04-11	65.3900	65.8800	63.4300	65.6200	-0.046%	730,048	-4.176%
2025-04-10	67.1000	67.5350	63.9650	65.6500	-3.950%	932,720	-4.219%
2025-04-09	60.3800	68.9400	59.0700	68.3500	+12.104%	1,588,525	-8.003%
2025-04-08	67.5000	68.2500	60.5100	60.9700	-6.987%	1,265,189	+3.133%
2025-04-07	67.1700	68.9299	64.5300	65.5500	-4.779%	1,612,695	-4.073%
2025-04-04	65.4200	72.5100	64.8450	68.8400	+2.456%	2,430,147	-8.658%
2025-04-03	71.7400	74.0500	66.9100	67.1900	-13.146%	1,806,978	-6.415%
2025-04-02	76.0600	77.6750	75.9200	77.3600	+0.690%	432,350	-18.718%
2025-04-01	75.8300	77.1450	75.8250	76.8300	+1.506%	471,332	-18.157%
2025-03-31	75.0600	76.2400	74.4000	75.6900	+0.518%	594,753	-16.924%
2025-03-28	76.2600	76.2600	74.9900	75.3000	-1.902%	512,642	-16.494%
2025-03-27	76.4100	77.2700	75.7800	76.7600	+0.524%	355,802	-18.082%
2025-03-26	76.5500	76.5500	75.6800	76.3600	+0.236%	438,065	-17.653%
2025-03-25	77.6200	77.7250	75.6250	76.1800	-2.296%	578,540	-17.459%
2025-03-24	77.0900	78.2000	76.6100	77.9700	+1.828%	661,872	-19.354%
2025-03-21	75.4300	77.3900	74.2065	76.5700	+0.275%	2,089,693	-17.879%
2025-03-20	77.8000	78.1950	76.0825	76.3600	-2.215%	654,911	-17.653%
2025-03-19	78.3400	78.7100	76.7600	78.0900	-0.535%	602,991	-19.478%
2025-03-18	78.6100	79.4950	77.9450	78.5100	-1.295%	584,271	-19.908%
2025-03-17	78.6800	80.3700	78.6700	79.5400	+1.428%	834,446	-20.945%
2025-03-14	78.1900	79.0500	77.5600	78.4200	+0.590%	682,405	-19.816%
2025-03-13	78.5300	79.0450	77.1100	77.9600	-0.978%	681,422	-19.343%
2025-03-12	80.8050	81.0630	77.6000	78.7300	-2.223%	1,156,440	-20.132%
2025-03-11	84.7200	84.7200	80.3600	80.5200	-5.537%	961,719	-21.908%
2025-03-10	83.7100	88.9999	83.4400	85.2400	+1.163%	1,130,124	-26.232%
2025-03-07	83.6500	84.5500	81.8700	84.2600	+0.585%	762,589	-25.374%
2025-03-06	84.1000	85.0000	82.4400	83.7700	-0.699%	797,559	-24.937%
2025-03-05	83.2400	84.6400	82.5400	84.3600	+1.346%	844,300	-25.462%
2025-03-04	83.2500	84.5300	82.8000	83.2400	-1.093%	750,598	-24.459%
2025-03-03	86.6000	87.7200	84.0700	84.1600	-3.086%	1,527,324	-25.285%
2025-02-28	89.5700	90.2900	85.6600	86.8400	-3.124%	1,111,579	-27.591%
2025-02-27	90.6700	91.0700	89.3550	89.6400	-1.495%	927,974	-29.853%
2025-02-26	91.8000	92.8800	90.4400	91.0000	-0.861%	1,306,849	-30.901%
2025-02-25	91.6100	92.3100	90.4000	91.7900	-0.315%	871,348	-31.496%
2025-02-24	91.0000	92.2650	90.7550	92.0800	+1.477%	848,914	-31.712%
2025-02-21	90.7100	92.0900	89.8400	90.7400	+0.487%	999,770	-30.703%
2025-02-20	90.1100	90.5500	89.5400	90.3000	+0.200%	617,279	-30.365%
2025-02-19	88.0000	90.4900	86.6350	90.1200	+1.429%	892,718	-30.226%
2025-02-18	84.6400	88.9700	84.6400	88.8500	+5.048%	947,811	-29.229%
2025-02-14	82.8500	84.9300	82.3650	84.5800	+2.409%	768,192	-25.656%
2025-02-13	79.8600	82.7200	79.6100	82.5900	+3.939%	708,148	-23.865%
2025-02-12	77.6200	80.2200	77.6000	79.4600	+1.430%	646,637	-20.866%
2025-02-11	78.5600	79.3550	76.3000	78.3400	+0.436%	1,157,187	-19.734%
2025-02-10	79.2400	80.1565	77.6900	78.0000	-1.602%	879,334	-19.385%
2025-02-07	79.3200	81.3700	78.5800	79.2700	-0.490%	850,201	-20.676%
2025-02-06	81.9900	82.4700	79.4700	79.6600	-1.618%	915,722	-21.065%
2025-02-05	79.0000	82.6600	78.8800	80.9700	-5.695%	1,624,677	-22.342%
2025-02-04	85.6900	87.4157	85.1600	85.8600	+0.786%	853,563	-26.765%
2025-02-03	86.5400	87.3750	84.5500	85.1900	-3.522%	902,035	-26.189%
2025-01-31	90.1000	90.6500	88.2700	88.3000	-2.280%	577,905	-28.788%
2025-01-30	89.2000	90.9500	88.4100	90.3600	+2.090%	444,993	-30.412%
2025-01-29	89.7200	90.4200	88.5000	88.5100	-1.272%	517,045	-28.957%
2025-01-28	89.0500	91.0100	89.0500	89.6500	+0.078%	421,157	-29.861%
2025-01-27	89.0800	89.9450	88.6700	89.5800	+0.257%	362,096	-29.806%
2025-01-24	89.5700	90.9800	88.7750	89.3500	-0.190%	451,019	-29.625%
2025-01-23	87.0800	89.6600	86.6100	89.5200	+2.110%	450,146	-29.759%
2025-01-22	87.0900	87.7700	86.4400	87.6700	+0.504%	339,461	-28.276%
2025-01-21	84.3200	87.3300	83.9000	87.2300	+4.317%	331,940	-27.915%
2025-01-17	83.5700	84.3400	82.9800	83.6200	+0.942%	266,471	-24.803%
2025-01-16	82.7800	83.0000	82.0300	82.8400	-0.121%	251,928	-24.095%
2025-01-15	84.2600	84.5750	82.7900	82.9400	-0.587%	315,863	-24.186%
2025-01-14	83.5700	84.6750	83.1100	83.4300	+0.276%	331,893	-24.631%
2025-01-13	82.2700	83.6350	81.2900	83.2000	+0.763%	399,535	-24.423%
2025-01-10	81.9600	83.0700	81.5700	82.5700	-0.061%	356,989	-23.846%
2025-01-08	82.2500	83.2900	80.7600	82.6200	+0.267%	336,076	-23.893%
2025-01-07	82.5400	83.9600	81.9300	82.4000	-0.842%	380,390	-23.689%
2025-01-06	82.8700	83.8500	82.5900	83.1000	+0.520%	476,830	-24.332%
2025-01-03	82.1800	83.4250	81.0000	82.6700	0.000%	381,772	-23.939%
2025-01-02	84.7200	85.4500	82.3950	82.6700	-1.501%	435,343	-23.939%
2024-12-31	83.8800	84.7350	83.7600	83.9300	+0.551%	427,395	-25.080%
2024-12-30	85.1800	85.2100	83.1200	83.4700	-2.670%	401,731	-24.668%
2024-12-27	86.2600	86.8300	85.5700	85.7600	-0.924%	293,265	-26.679%
2024-12-26	87.0500	87.9047	86.2300	86.5600	-0.791%	309,419	-27.357%
2024-12-24	87.0400	87.4600	86.7500	87.2500	+0.023%	124,313	-27.931%
2024-12-23	87.7600	88.6850	85.9700	87.2300	-1.223%	403,476	-27.915%
2024-12-20	87.7200	89.3500	87.6300	88.3100	+0.742%	1,350,867	-28.796%
2024-12-19	87.7600	88.5700	87.0500	87.6600	+0.011%	472,275	-28.268%
2024-12-18	90.6900	91.3000	87.5800	87.6500	-3.373%	447,399	-28.260%
2024-12-17	89.7700	90.9400	89.5000	90.7100	+0.957%	500,437	-30.680%
2024-12-16	88.5700	90.5000	87.5100	89.8500	+1.251%	436,190	-30.017%
2024-12-13	88.4200	88.8950	87.4400	88.7400	+0.068%	334,159	-29.141%
2024-12-12	88.7200	89.3900	87.8000	88.6800	-0.382%	351,897	-29.093%
2024-12-11	90.1000	90.4750	88.8700	89.0200	-1.188%	550,165	-29.364%
2024-12-10	90.6500	90.8600	88.6300	90.0900	-0.618%	411,818	-30.203%
2024-12-09	88.4400	91.2400	87.9300	90.6500	+2.603%	674,155	-30.634%
2024-12-06	88.8500	89.5700	87.8900	88.3500	+0.535%	322,397	-28.829%
2024-12-05	88.8400	88.8400	87.1450	87.8800	-0.790%	464,948	-28.448%
2024-12-04	88.0100	88.8200	87.4600	88.5800	+0.260%	359,957	-29.013%
2024-12-03	88.2300	88.9200	87.3300	88.3500	+0.284%	300,766	-28.829%
2024-12-02	87.3700	88.1800	86.0500	88.1000	+0.986%	727,069	-28.627%
2024-11-29	87.4200	88.5100	87.1600	87.2400	+0.092%	232,662	-27.923%
2024-11-27	87.1100	88.1400	86.4500	87.1600	+0.276%	313,885	-27.857%
2024-11-26	87.8900	88.3300	86.8300	86.9200	-1.306%	385,189	-27.658%
2024-11-25	84.5400	88.6200	84.5400	88.0700	+5.498%	716,253	-28.602%
2024-11-22	81.7300	83.8000	81.4800	83.4800	+3.074%	405,258	-24.677%
2024-11-21	80.6000	81.6500	80.0100	80.9900	+1.111%	310,813	-22.361%
2024-11-20	81.4000	81.4000	79.7600	80.1000	-2.472%	339,323	-21.498%
2024-11-19	81.7000	82.5600	81.0350	82.1300	-0.364%	314,775	-23.438%
2024-11-18	83.9900	83.9900	82.2100	82.4300	-1.411%	541,057	-23.717%
2024-11-15	84.6900	85.0700	83.5100	83.6100	-1.275%	419,340	-24.794%
2024-11-14	84.9300	85.6500	84.6000	84.6900	+0.118%	360,104	-25.753%
2024-11-13	83.4600	85.2600	83.4600	84.5900	+1.476%	402,523	-25.665%
2024-11-12	83.7900	84.1100	82.4500	83.3600	-0.347%	607,071	-24.568%
2024-11-11	83.8700	84.8800	83.4600	83.6500	+0.240%	536,458	-24.830%
2024-11-08	84.9100	85.0500	83.0401	83.4500	-1.962%	610,925	-24.649%
2024-11-07	83.7900	85.7200	83.7900	85.1200	+1.587%	315,870	-26.128%
2024-11-06	84.3600	85.1800	83.0000	83.7900	+0.842%	696,048	-24.955%
2024-11-05	81.6300	83.8750	81.6300	83.0900	+1.602%	636,789	-24.323%
2024-11-04	80.6600	82.4200	80.5850	81.7800	+1.780%	574,705	-23.111%
2024-11-01	80.0000	81.1750	79.3550	80.3500	-0.149%	834,370	-21.742%
2024-10-31	79.8300	82.3200	79.3550	80.4700	+5.590%	1,383,224	-21.859%
2024-10-30	76.0100	77.4600	76.0100	76.2100	+0.118%	874,762	-17.491%
2024-10-29	76.0000	77.2300	75.7700	76.1200	+0.555%	450,563	-17.394%
2024-10-28	75.8100	77.1100	75.6450	75.7000	+0.692%	543,928	-16.935%
2024-10-25	77.1500	77.8250	75.0800	75.1800	-2.084%	365,823	-16.361%
2024-10-24	78.2900	78.4600	76.7700	76.7800	-1.488%	363,348	-18.104%
2024-10-23	78.6800	79.0350	77.7000	77.9400	-1.466%	294,806	-19.323%
2024-10-22	80.6800	80.6800	78.9200	79.1000	-2.140%	359,435	-20.506%
2024-10-21	84.0000	84.0400	79.8400	80.8300	-4.219%	474,590	-22.207%
2024-10-18	83.7500	84.4000	82.9600	84.3900	+0.981%	376,979	-25.489%
2024-10-17	79.9150	83.7760	79.9150	83.5700	+0.820%	409,946	-24.758%
2024-10-16	81.9500	83.1000	81.2600	82.8900	+1.506%	261,304	-24.140%
2024-10-15	79.8700	82.8300	79.8700	81.6600	+2.164%	256,817	-22.998%
2024-10-14	80.2100	80.4650	79.5600	79.9300	-0.250%	342,123	-21.331%
2024-10-11	79.6500	80.3675	79.6500	80.1300	+0.856%	225,143	-21.528%
2024-10-10	80.0700	80.6850	79.2600	79.4500	-1.157%	327,248	-20.856%
2024-10-09	80.7800	81.1250	80.3000	80.3800	-0.471%	171,153	-21.772%
2024-10-08	79.9200	80.8800	79.5900	80.7600	+0.874%	242,753	-22.140%
2024-10-07	82.0100	82.0100	79.4700	80.0600	-2.875%	323,880	-21.459%
2024-10-04	81.5900	82.5100	81.2100	82.4300	+1.778%	214,851	-23.717%
2024-10-03	81.6900	81.8950	80.8000	80.9900	-1.424%	291,545	-22.361%
2024-10-02	83.6200	83.8100	81.9600	82.1600	-2.562%	322,450	-23.466%
2024-10-01	82.9400	84.7600	81.7600	84.3200	+1.358%	485,125	-25.427%
2024-09-30	82.8900	83.3800	81.8100	83.1900	+0.520%	414,272	-24.414%
2024-09-27	82.6700	83.9900	82.1700	82.7600	+0.767%	256,863	-24.021%
2024-09-26	80.7100	82.3000	80.5100	82.1300	+2.534%	354,956	-23.438%
2024-09-25	79.9700	80.6100	79.7100	80.1000	+0.376%	348,682	-21.498%
2024-09-24	80.8500	81.2200	79.7100	79.8000	-1.360%	395,702	-21.203%
2024-09-23	82.2400	82.8900	80.8800	80.9000	-1.617%	380,025	-22.274%
2024-09-20	82.0200	82.5150	81.1421	82.2300	-0.303%	772,183	-23.532%
2024-09-19	84.3700	84.6800	82.3100	82.4800	-0.830%	439,268	-23.763%
2024-09-18	83.4200	84.3600	82.6500	83.1700	-0.502%	318,900	-24.396%
2024-09-17	83.7200	83.8700	82.8400	83.5900	+0.324%	266,771	-24.776%
2024-09-16	82.8000	83.6550	82.5900	83.3200	+0.786%	226,164	-24.532%
2024-09-13	81.8600	83.2600	81.2550	82.6700	+1.485%	234,513	-23.939%
2024-09-12	80.6400	81.5300	80.4850	81.4600	+0.917%	223,948	-22.809%
2024-09-11	80.6900	80.8100	79.2300	80.7200	-0.530%	274,070	-22.101%
2024-09-10	82.0400	82.1150	80.6700	81.1500	-1.085%	317,221	-22.514%
2024-09-09	81.6000	83.3700	81.2600	82.0400	+0.638%	378,197	-23.354%
2024-09-06	81.4900	82.3600	80.7200	81.5200	+0.037%	268,288	-22.866%
2024-09-05	81.6200	82.0000	80.6500	81.4900	+0.074%	311,295	-22.837%
2024-09-04	80.8700	81.5800	79.9100	81.4300	+0.692%	280,191	-22.780%
2024-09-03	80.5400	81.3300	80.0400	80.8700	+0.173%	404,756	-22.246%
2024-08-30	80.9700	80.9700	79.9100	80.7300	+0.323%	342,650	-22.111%
2024-08-29	80.5700	81.3000	79.9800	80.4700	-0.174%	227,786	-21.859%
2024-08-28	82.4300	82.5550	80.4450	80.6100	-2.362%	302,608	-21.995%
2024-08-27	82.9400	83.4600	82.4400	82.5600	-0.960%	290,249	-23.837%
2024-08-26	83.8500	84.5900	83.2900	83.3600	-0.454%	223,064	-24.568%
2024-08-23	81.9600	83.9150	81.7600	83.7400	+2.673%	302,617	-24.910%
2024-08-22	81.9900	81.9900	80.7550	81.5600	-0.391%	365,158	-22.903%
2024-08-21	81.2800	82.0200	80.8200	81.8800	+1.639%	261,363	-23.205%
2024-08-20	80.3500	80.6300	79.8300	80.5600	+0.612%	271,030	-21.946%
2024-08-19	80.3600	81.0200	79.8300	80.0700	-0.012%	267,100	-21.469%

document.getElementById("q8htbx").onerror = function(){this.style.display='none';}; .dark-mode .ngjGzS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ngjGzS{ color: #333333; background-color: white; border: 2px solid #333333; }COLMColumbia Sportswear Costock NASDAQ

COLM
Columbia Sportswear Co
stock NASDAQ