Dark

COLM
Columbia Sportswear Co
stock NASDAQ

At Close

Sep 29, 2026 3:59:57 PM EDT

58.35USD-0.588%(-0.34)550,317

55.24Bid 60.75Ask 5.51Spread

Pre-market

Sep 24, 2026 8:20:30 AM EDT

56.55USD-3.646%(-2.14)0

After-hours

Sep 29, 2026 4:37:30 PM EDT

58.34USD-0.009%(-0.01)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	58.5500	58.5500	57.7400	58.3500	-0.579%	550,317	0.000%
2026-09-28	57.5400	59.0000	56.4500	58.6900	+1.892%	736,939	-0.579%
2026-09-25	56.8500	57.8600	56.4001	57.6000	+1.106%	548,040	+1.302%
2026-09-24	57.1700	57.4847	56.3150	56.9700	+0.335%	570,059	+2.422%
2026-09-23	58.4600	58.4600	56.7100	56.7800	-2.824%	534,831	+2.765%
2026-09-22	57.9300	58.7900	57.0400	58.4300	+2.997%	539,750	-0.137%
2026-09-21	56.7400	56.8700	55.6700	56.7300	-0.194%	748,279	+2.856%
2026-09-18	56.7400	57.1800	56.0050	56.8400	-0.368%	1,504,423	+2.657%
2026-09-17	57.6500	57.9500	56.5100	57.0500	-0.070%	723,945	+2.279%
2026-09-16	56.6000	57.9300	56.3250	57.0900	+1.062%	533,996	+2.207%
2026-09-15	57.5900	57.5900	56.1800	56.4900	-2.046%	961,247	+3.293%
2026-09-14	56.5200	57.7800	55.9700	57.6700	+1.318%	662,138	+1.179%
2026-09-11	56.5050	57.3150	56.4200	56.9200	+0.886%	529,424	+2.512%
2026-09-10	55.5400	56.5250	55.0100	56.4200	+0.642%	592,727	+3.421%
2026-09-09	57.6500	57.6850	56.0600	56.0600	-2.859%	709,218	+4.085%
2026-09-08	57.6000	57.9600	57.0050	57.7100	-0.017%	612,638	+1.109%
2026-09-04	57.1700	58.1250	56.9400	57.7200	-0.121%	461,483	+1.091%
2026-09-03	57.2500	58.1400	56.5600	57.7900	+1.636%	547,695	+0.969%
2026-09-02	56.8100	57.6400	56.5000	56.8600	+0.088%	577,889	+2.620%
2026-09-01	56.8000	57.6700	56.2400	56.8100	-1.028%	597,019	+2.711%
2026-08-31	57.8100	57.8200	56.7550	57.4000	-1.052%	736,451	+1.655%
2026-08-28	57.3400	58.3950	57.0850	58.0100	+2.058%	492,262	+0.586%
2026-08-27	57.6900	58.2700	56.2350	56.8400	-2.270%	519,735	+2.657%
2026-08-26	59.3400	59.9900	58.0696	58.1600	-1.323%	584,626	+0.327%
2026-08-25	59.6100	60.0750	58.3300	58.9400	-1.897%	759,151	-1.001%
2026-08-24	60.6600	61.1400	59.9000	60.0800	-0.414%	759,460	-2.879%
2026-08-21	59.9800	60.8200	59.9800	60.3300	+1.497%	636,079	-3.282%
2026-08-20	59.9500	60.4500	59.1850	59.4400	-1.451%	1,136,468	-1.834%
2026-08-19	58.4700	60.3300	58.4700	60.3150	+4.189%	1,045,734	-3.258%
2026-08-18	57.5700	58.4300	57.3100	57.8900	+1.401%	700,542	+0.795%
2026-08-17	56.8300	57.2300	56.0000	57.0900	-0.575%	519,452	+2.207%
2026-08-14	58.0000	58.0000	56.6100	57.4200	-0.640%	381,974	+1.620%
2026-08-13	56.8700	57.8600	56.4500	57.7900	+2.647%	710,920	+0.969%
2026-08-12	56.0000	56.6850	55.7000	56.3000	-0.036%	673,526	+3.641%
2026-08-11	56.7600	57.5850	56.0800	56.3200	-1.228%	662,717	+3.604%
2026-08-10	57.5000	57.7250	56.6000	57.0200	-0.593%	693,007	+2.333%
2026-08-07	57.2800	57.5800	56.3500	57.3600	+0.140%	524,112	+1.726%
2026-08-06	57.2900	58.1700	56.8500	57.2800	+0.140%	779,317	+1.868%
2026-08-05	57.5100	58.6250	57.0700	57.2000	-0.677%	935,309	+2.010%
2026-08-04	58.4400	58.7200	57.3100	57.5900	-1.807%	1,313,503	+1.320%
2026-08-03	60.2900	61.2300	58.1420	58.6500	-1.229%	883,977	-0.512%
2026-07-31	61.7900	61.8800	58.4800	59.3800	-5.431%	1,320,486	-1.735%
2026-07-30	63.4800	63.9300	62.0800	62.7900	-1.211%	854,447	-7.071%
2026-07-29	63.7400	64.0000	62.4100	63.5600	-1.412%	487,438	-8.197%
2026-07-28	64.1600	65.0700	64.1450	64.4700	+1.592%	445,572	-9.493%
2026-07-27	63.4000	63.9400	62.0000	63.4600	+1.829%	719,253	-8.052%
2026-07-24	61.3000	62.8700	61.0200	62.3200	+0.956%	416,324	-6.370%
2026-07-23	62.5200	62.9600	60.6450	61.7300	-2.741%	765,977	-5.475%
2026-07-22	63.2900	64.8900	63.2900	63.4700	+0.411%	557,866	-8.067%
2026-07-21	61.8100	63.3400	61.7100	63.2100	+2.965%	578,131	-7.689%
2026-07-20	63.4200	63.8600	60.9300	61.3900	-3.323%	899,709	-4.952%
2026-07-17	64.3500	65.4000	63.1700	63.5000	-1.290%	443,774	-8.110%
2026-07-16	63.6700	64.9600	63.6700	64.3300	+1.675%	464,795	-9.296%
2026-07-15	62.4500	64.8800	62.4500	63.2700	+0.909%	468,065	-7.776%
2026-07-14	64.0900	64.1550	61.9100	62.7000	-1.601%	395,620	-6.938%
2026-07-13	63.6400	64.5300	63.4200	63.7200	+1.191%	425,432	-8.427%
2026-07-10	63.9000	64.7100	62.9000	62.9700	-1.006%	439,118	-7.337%
2026-07-09	62.4800	64.3600	62.1650	63.6100	+1.565%	435,782	-8.269%
2026-07-08	63.4800	63.4900	61.8400	62.6300	-2.186%	439,998	-6.834%
2026-07-07	63.6100	64.6600	63.0800	64.0300	+1.153%	356,207	-8.871%
2026-07-06	63.3600	63.7000	61.5700	63.3000	-0.032%	442,417	-7.820%
2026-07-02	63.7500	64.8100	62.7900	63.3200	-0.581%	515,072	-7.849%
2026-07-01	62.1200	63.7500	61.3150	63.6900	+3.025%	411,080	-8.384%
2026-06-30	61.0800	62.3900	60.3900	61.8200	+0.292%	468,422	-5.613%
2026-06-29	64.1500	64.1600	61.2400	61.6400	-4.449%	606,130	-5.337%
2026-06-26	63.8600	64.8100	63.5800	64.5100	+1.018%	804,860	-9.549%
2026-06-25	64.2200	65.3350	62.6400	63.8600	-1.008%	668,414	-8.628%
2026-06-24	64.5000	65.4800	64.0400	64.5100	+0.876%	454,276	-9.549%
2026-06-23	64.4000	64.8300	63.2400	63.9500	-1.281%	489,348	-8.757%
2026-06-22	66.5400	67.0400	64.6200	64.7800	-2.528%	895,160	-9.926%
2026-06-18	64.9700	67.1900	64.9700	66.4600	+3.876%	968,949	-12.203%
2026-06-17	65.0400	66.2800	63.5875	63.9800	-2.156%	544,806	-8.800%
2026-06-16	66.8300	67.3700	65.0700	65.3900	-2.213%	471,831	-10.766%
2026-06-15	67.8700	69.0600	66.7600	66.8700	-0.179%	485,524	-12.741%
2026-06-12	67.2900	67.9500	66.4100	66.9900	+0.646%	406,885	-12.897%
2026-06-11	64.9800	66.7400	64.7000	66.5600	+3.250%	444,272	-12.335%
2026-06-10	65.5300	65.9800	64.3450	64.4650	-1.925%	380,825	-9.486%
2026-06-09	65.4800	67.1000	64.9400	65.7300	+0.906%	399,841	-11.228%
2026-06-08	63.8600	65.5200	63.7200	65.1400	+1.433%	421,886	-10.424%
2026-06-05	64.8500	65.1300	63.7200	64.2200	-1.033%	337,634	-9.140%
2026-06-04	65.6900	66.0350	63.7390	64.8900	-0.246%	413,305	-10.079%
2026-06-03	66.3200	66.3200	64.7300	65.0500	-2.283%	397,546	-10.300%
2026-06-02	65.5800	67.1650	65.4500	66.5700	+0.848%	508,873	-12.348%
2026-06-01	65.6500	66.2600	64.6900	66.0100	-0.257%	562,109	-11.604%
2026-05-29	67.5600	67.5600	66.0200	66.1800	-2.375%	674,501	-11.831%
2026-05-28	65.8600	68.2950	65.8100	67.7900	+2.109%	512,575	-13.925%
2026-05-27	66.6400	68.1100	65.6250	66.3900	+0.881%	680,463	-12.110%
2026-05-26	63.8400	66.0600	63.2800	65.8100	+3.818%	623,212	-11.336%
2026-05-22	61.5000	64.0000	61.4850	63.3900	+3.292%	549,292	-7.951%
2026-05-21	60.1200	62.0800	58.8200	61.3700	+1.572%	459,398	-4.921%
2026-05-20	58.4400	60.5000	57.1200	60.4200	+3.141%	478,500	-3.426%
2026-05-19	59.1700	59.4200	57.6500	58.5800	-0.997%	403,788	-0.393%
2026-05-18	58.1100	60.1900	57.2200	59.1700	+2.459%	616,070	-1.386%
2026-05-15	58.2200	58.6800	57.2500	57.7500	-0.414%	441,956	+1.039%
2026-05-14	58.2400	58.7300	57.5700	57.9900	-0.103%	526,204	+0.621%
2026-05-13	58.4700	58.8000	57.4900	58.0500	-0.939%	504,414	+0.517%
2026-05-12	59.7900	59.7900	58.5600	58.6000	-1.080%	506,633	-0.427%
2026-05-11	62.8700	62.9650	59.0700	59.2400	-6.028%	491,414	-1.502%
2026-05-08	63.4500	63.5700	62.3400	63.0400	-0.442%	479,259	-7.440%
2026-05-07	63.3850	64.6325	62.6650	63.3200	-0.205%	672,140	-7.849%
2026-05-06	61.5500	63.5350	61.3550	63.4500	+4.876%	768,593	-8.038%
2026-05-05	59.9100	61.8600	59.8250	60.5000	+1.800%	580,578	-3.554%
2026-05-04	61.5150	61.5150	59.1000	59.4300	-4.683%	1,080,219	-1.817%
2026-05-01	63.4100	63.7600	60.5800	62.3500	+2.347%	1,423,007	-6.415%
2026-04-30	60.2800	61.4950	60.0000	60.9200	+1.550%	810,610	-4.219%
2026-04-29	60.6400	60.8300	59.2400	59.9900	-1.785%	563,346	-2.734%
2026-04-28	61.4200	62.0500	60.4500	61.0800	0.000%	554,606	-4.470%
2026-04-27	60.3500	61.4700	60.3500	61.0800	+1.361%	918,133	-4.470%
2026-04-24	62.2200	62.7200	60.1700	60.2600	-3.150%	450,431	-3.170%
2026-04-23	62.6300	62.6700	61.6500	62.2200	-0.655%	409,559	-6.220%
2026-04-22	64.2100	64.2900	62.3750	62.6300	-2.095%	366,081	-6.834%
2026-04-21	64.2300	65.1250	63.7700	63.9700	-0.094%	457,383	-8.785%
2026-04-20	60.8000	64.1300	60.6800	64.0300	+5.330%	647,948	-8.871%
2026-04-17	58.6400	61.3900	58.3500	60.7900	+5.282%	676,886	-4.014%
2026-04-16	58.0400	59.0941	57.4700	57.7400	-0.345%	342,034	+1.056%
2026-04-15	57.8500	58.1500	57.4900	57.9400	+0.312%	383,555	+0.708%
2026-04-14	57.2200	58.1750	56.9500	57.7600	+0.873%	295,476	+1.021%
2026-04-13	56.9700	57.4000	56.1900	57.2600	0.000%	383,675	+1.904%
2026-04-10	58.8500	59.3600	57.1150	57.2600	-2.586%	406,662	+1.904%
2026-04-09	57.6400	58.9400	57.0600	58.7800	+1.555%	509,208	-0.732%
2026-04-08	57.4000	58.4500	57.1600	57.8800	+4.157%	837,477	+0.812%
2026-04-07	55.5900	55.9800	54.7000	55.5700	-0.126%	580,768	+5.003%
2026-04-06	54.2700	55.6800	54.2700	55.6400	+2.185%	469,040	+4.871%
2026-04-02	54.0700	55.2100	53.1700	54.4500	-0.256%	633,163	+7.163%
2026-04-01	54.5300	55.1550	54.2000	54.5900	-0.401%	637,376	+6.888%
2026-03-31	53.8200	55.0300	53.3000	54.8100	+3.669%	853,962	+6.459%
2026-03-30	55.0700	55.2850	52.0450	52.8700	-3.186%	875,301	+10.365%
2026-03-27	54.5200	55.0450	53.9500	54.6100	-0.419%	1,020,647	+6.849%
2026-03-26	55.2900	56.3896	54.5500	54.8400	-0.957%	598,658	+6.400%
2026-03-25	56.0000	56.2503	54.7600	55.3700	-0.288%	730,781	+5.382%
2026-03-24	54.6600	55.8900	54.6600	55.5300	+0.817%	671,528	+5.078%
2026-03-23	56.7600	57.0100	54.8850	55.0800	-0.272%	649,574	+5.937%
2026-03-20	55.4300	55.9000	54.7650	55.2300	-0.163%	1,099,136	+5.649%
2026-03-19	54.8100	55.6700	54.5200	55.3200	+0.582%	588,643	+5.477%
2026-03-18	54.8400	56.2800	54.7900	55.0000	-0.326%	563,141	+6.091%
2026-03-17	55.6000	56.1200	55.0000	55.1800	+0.291%	420,214	+5.745%
2026-03-16	55.5700	56.3450	54.9800	55.0200	-0.416%	556,395	+6.052%
2026-03-13	55.0400	55.3950	54.6200	55.2500	+0.546%	512,792	+5.611%
2026-03-12	54.7000	55.8800	54.0100	54.9500	-0.937%	507,006	+6.187%
2026-03-11	56.3100	56.7750	54.8900	55.4700	-1.457%	469,440	+5.192%
2026-03-10	56.8800	57.7750	56.2200	56.2900	-1.574%	568,773	+3.660%
2026-03-09	57.0000	57.4250	55.0800	57.1900	-1.938%	555,731	+2.028%
2026-03-06	59.2800	59.9200	57.7700	58.3200	-2.897%	445,716	+0.051%
2026-03-05	60.0000	60.6200	59.2400	60.0600	-0.299%	496,731	-2.847%
2026-03-04	60.4000	61.1750	59.1000	60.2400	+0.033%	556,524	-3.137%
2026-03-03	58.4300	60.5500	57.3800	60.2200	+0.066%	561,137	-3.105%
2026-03-02	60.2400	60.6100	59.1900	60.1800	-2.841%	671,980	-3.041%
2026-02-27	61.3800	62.7700	60.0000	61.9400	-0.242%	871,195	-5.796%
2026-02-26	61.3800	62.3000	61.1300	62.0900	+2.021%	545,523	-6.024%
2026-02-25	61.9700	62.9250	60.4900	60.8600	-1.425%	543,480	-4.124%
2026-02-24	62.0200	63.1700	61.6400	61.7400	-0.113%	569,857	-5.491%
2026-02-23	63.6800	63.7400	60.4700	61.8100	-3.768%	580,743	-5.598%
2026-02-20	62.7500	64.7899	62.0000	64.2300	+2.571%	725,066	-9.155%
2026-02-19	64.3900	64.5050	61.8000	62.6200	-2.582%	735,265	-6.819%
2026-02-18	63.8300	64.8500	63.4450	64.2800	+0.422%	852,077	-9.225%
2026-02-17	63.3200	64.1250	62.4700	64.0100	+1.138%	1,025,143	-8.842%
2026-02-13	61.8500	63.4100	61.6700	63.2900	+2.279%	821,924	-7.805%
2026-02-12	62.2500	63.9300	61.0900	61.8800	-0.498%	845,590	-5.705%
2026-02-11	62.6100	62.9900	61.1200	62.1900	-0.353%	1,223,599	-6.175%
2026-02-10	62.9000	64.0800	62.3400	62.4100	-0.668%	1,192,875	-6.505%
2026-02-09	62.8200	63.6500	62.2400	62.8300	-0.381%	1,309,761	-7.130%
2026-02-06	61.0700	63.8400	61.0700	63.0700	+3.275%	1,431,949	-7.484%
2026-02-05	64.6800	65.4700	60.7000	61.0700	-7.033%	1,694,065	-4.454%
2026-02-04	65.9550	67.9100	64.0400	65.6900	+14.443%	2,687,805	-11.174%
2026-02-03	54.6600	58.1850	54.6600	57.4000	+3.741%	1,537,842	+1.655%
2026-02-02	55.1900	56.2200	54.6600	55.3300	+0.090%	758,203	+5.458%
2026-01-30	54.6300	55.5800	54.2850	55.2800	+2.125%	664,682	+5.554%
2026-01-29	53.9600	54.5250	53.1700	54.1300	+0.464%	425,107	+7.796%
2026-01-28	54.1200	55.1500	53.6300	53.8800	-0.517%	604,808	+8.296%
2026-01-27	53.6400	54.6500	52.9800	54.1600	+1.253%	573,075	+7.736%
2026-01-26	52.9800	54.4100	52.9200	53.4900	+1.134%	681,014	+9.086%
2026-01-23	52.2900	52.8900	52.0700	52.8900	+0.800%	613,959	+10.323%
2026-01-22	53.6900	54.1600	52.3450	52.4700	-1.999%	491,768	+11.206%
2026-01-21	52.5000	54.0200	52.3650	53.5400	+2.626%	677,268	+8.984%
2026-01-20	53.6100	54.1000	51.7200	52.1700	-3.263%	516,027	+11.846%
2026-01-16	54.8200	54.9750	53.7000	53.9300	-2.106%	443,539	+8.196%
2026-01-15	55.1100	55.4400	54.7000	55.0900	+0.218%	445,326	+5.918%
2026-01-14	55.3500	55.9150	54.7300	54.9700	-0.687%	389,055	+6.149%
2026-01-13	54.3600	55.5600	54.2237	55.3500	+1.821%	421,678	+5.420%
2026-01-12	55.3400	55.7200	53.9400	54.3600	-2.911%	559,147	+7.340%
2026-01-09	57.4600	58.4400	55.2900	55.9900	-2.218%	467,721	+4.215%
2026-01-08	54.9400	57.5550	54.8100	57.2600	+3.507%	503,547	+1.904%
2026-01-07	57.0100	57.6950	55.0800	55.3200	-3.253%	382,286	+5.477%
2026-01-06	54.6900	57.3250	54.5200	57.1800	+4.229%	478,902	+2.046%
2026-01-05	55.3300	56.7200	54.6600	54.8600	-2.088%	968,661	+6.362%
2026-01-02	55.6100	56.1100	54.9900	56.0300	+1.706%	407,613	+4.141%
2025-12-31	56.1600	56.3300	55.0400	55.0900	-1.940%	698,380	+5.918%
2025-12-30	55.3100	56.4900	55.0300	56.1800	+1.646%	385,862	+3.863%
2025-12-29	55.3900	55.8400	55.2100	55.2700	-0.558%	358,085	+5.573%
2025-12-26	55.6100	55.9400	55.2550	55.5800	-0.090%	231,417	+4.984%
2025-12-24	55.4500	55.8500	54.7201	55.6300	+0.834%	162,431	+4.889%
2025-12-23	56.0300	56.2000	55.1100	55.1700	-1.728%	505,375	+5.764%
2025-12-22	55.1300	56.4800	55.0750	56.1400	+1.666%	499,143	+3.937%
2025-12-19	55.6500	55.8600	54.4100	55.2200	-1.551%	1,319,635	+5.668%
2025-12-18	56.6600	57.7300	55.8850	56.0900	-1.006%	459,198	+4.029%
2025-12-17	56.5100	57.1000	55.8350	56.6600	+0.159%	393,801	+2.983%
2025-12-16	57.1700	57.4200	55.7800	56.5700	-0.824%	489,476	+3.147%
2025-12-15	57.2900	57.5000	55.6800	57.0400	-0.245%	640,183	+2.297%
2025-12-12	57.7750	58.4700	56.8200	57.1800	-0.175%	470,126	+2.046%
2025-12-11	55.9200	57.3850	55.6300	57.2800	+2.579%	489,129	+1.868%
2025-12-10	54.0300	55.9650	54.0300	55.8400	+3.715%	540,653	+4.495%
2025-12-09	53.8900	54.7000	53.4500	53.8400	-0.444%	489,428	+8.377%
2025-12-08	55.1600	55.1650	53.6430	54.0800	-1.869%	503,945	+7.896%
2025-12-05	54.5400	55.4400	54.0700	55.1100	+1.101%	493,577	+5.879%
2025-12-04	54.8200	55.5000	54.2100	54.5100	-1.214%	437,871	+7.045%
2025-12-03	54.4800	55.8450	54.4450	55.1800	+0.988%	438,825	+5.745%
2025-12-02	55.2400	55.2400	54.0750	54.6400	-1.247%	596,690	+6.790%
2025-12-01	53.2000	55.9650	53.2000	55.3300	+3.016%	626,172	+5.458%
2025-11-28	53.9200	54.5200	53.5400	53.7100	-0.574%	418,440	+8.639%
2025-11-26	53.8500	54.8700	53.7700	54.0200	-0.369%	574,842	+8.016%
2025-11-25	52.7400	54.6400	52.6650	54.2200	+3.651%	609,958	+7.617%
2025-11-24	52.9100	52.9600	51.8800	52.3100	-1.949%	852,864	+11.547%
2025-11-21	50.2300	53.4950	50.2300	53.3500	+6.978%	644,687	+9.372%
2025-11-20	49.9600	50.7500	49.5650	49.8700	-0.578%	628,674	+17.004%
2025-11-19	50.8300	50.9000	49.9600	50.1600	-1.974%	508,828	+16.328%
2025-11-18	50.9300	51.7500	50.5100	51.1700	-0.544%	512,924	+14.032%
2025-11-17	53.6200	53.6200	51.2950	51.4500	-4.172%	656,784	+13.411%
2025-11-14	54.3050	54.5700	53.4350	53.6900	-1.396%	731,128	+8.679%
2025-11-13	52.9100	54.7600	52.8300	54.4500	+2.620%	835,116	+7.163%
2025-11-12	53.1200	53.8650	52.7150	53.0600	+1.028%	428,557	+9.970%
2025-11-11	51.2500	52.8800	51.1200	52.5200	+2.859%	582,619	+11.101%
2025-11-10	52.1100	52.3400	50.6550	51.0600	-1.181%	655,678	+14.277%
2025-11-07	50.6900	51.7650	50.5900	51.6700	+1.793%	463,330	+12.928%
2025-11-06	51.8600	52.4900	50.2800	50.7600	-3.037%	738,598	+14.953%
2025-11-05	50.2600	52.9450	49.9300	52.3500	+4.387%	776,841	+11.461%
2025-11-04	50.3800	51.6300	49.9600	50.1500	-0.457%	1,336,277	+16.351%
2025-11-03	49.2300	50.6000	48.1600	50.3800	+1.511%	1,126,547	+15.820%
2025-10-31	48.5000	51.4800	47.4700	49.6300	-3.631%	1,903,760	+17.570%
2025-10-30	51.9700	52.9350	51.4200	51.5000	-0.904%	1,035,377	+13.301%
2025-10-29	53.7700	53.7700	51.5750	51.9700	-3.348%	855,037	+12.276%
2025-10-28	54.2500	54.9420	52.8400	53.7700	-2.040%	658,656	+8.518%
2025-10-27	54.3100	55.1100	54.0700	54.8900	+2.369%	646,079	+6.304%
2025-10-24	54.5300	54.5300	53.1500	53.6200	-1.741%	563,753	+8.821%
2025-10-23	53.6600	54.6400	53.4200	54.5700	+2.460%	534,178	+6.927%
2025-10-22	53.8000	54.3500	52.6900	53.2600	-1.734%	790,521	+9.557%
2025-10-21	52.3900	54.7461	52.2600	54.2000	+3.179%	598,962	+7.657%
2025-10-20	52.5700	53.4500	52.4200	52.5300	+0.574%	560,165	+11.079%
2025-10-17	50.9900	52.5600	50.9250	52.2300	+2.734%	628,714	+11.717%
2025-10-16	50.7700	51.1800	50.2750	50.8400	-0.294%	493,637	+14.772%
2025-10-15	52.4500	52.8700	50.8900	50.9900	-0.817%	445,425	+14.434%
2025-10-14	49.5500	51.6700	49.4700	51.4100	+1.360%	550,116	+13.499%
2025-10-13	50.0500	50.9350	49.6700	50.7200	+3.595%	470,520	+15.043%
2025-10-10	51.4700	51.4700	48.8900	48.9600	-4.729%	997,301	+19.179%
2025-10-09	53.1300	53.1300	51.1200	51.3900	-3.384%	533,986	+13.543%
2025-10-08	52.1900	53.2500	51.7800	53.1900	+2.229%	307,120	+9.701%
2025-10-07	53.6500	53.7836	51.8900	52.0300	-2.657%	447,792	+12.147%
2025-10-06	53.3000	53.9000	52.4050	53.4500	+0.281%	493,682	+9.167%
2025-10-03	53.7900	54.2750	53.1500	53.3000	-0.745%	727,391	+9.475%
2025-10-02	52.5400	53.7100	52.1200	53.7000	+1.956%	488,722	+8.659%
2025-10-01	52.5700	53.2900	52.0200	52.6700	+0.707%	545,077	+10.784%
2025-09-30	51.5100	52.3950	51.2700	52.3000	+1.258%	686,033	+11.568%
2025-09-29	53.0800	53.0950	51.2900	51.6500	-1.881%	555,884	+12.972%
2025-09-26	51.0000	52.6500	50.9800	52.6400	+3.439%	580,845	+10.847%
2025-09-25	53.3100	53.6700	50.4400	50.8900	-5.250%	755,900	+14.659%
2025-09-24	52.5900	53.9500	52.5900	53.7100	+1.975%	500,552	+8.639%
2025-09-23	53.0500	54.0400	52.6100	52.6700	-0.698%	392,216	+10.784%
2025-09-22	53.2400	53.6250	52.7700	53.0400	-0.581%	493,817	+10.011%
2025-09-19	54.4700	54.4700	53.2100	53.3500	-1.921%	1,652,770	+9.372%
2025-09-18	54.0100	54.4700	53.7100	54.3950	+2.150%	734,593	+7.271%
2025-09-17	54.1800	55.3400	53.1400	53.2500	-1.206%	912,491	+9.577%
2025-09-16	54.1500	54.2750	53.4400	53.9000	-0.388%	682,330	+8.256%
2025-09-15	54.7000	54.9750	53.7400	54.1100	-0.916%	772,372	+7.836%
2025-09-12	55.3800	55.3800	54.1100	54.6100	-1.939%	540,536	+6.849%
2025-09-11	55.2000	55.9000	54.9000	55.6900	+1.218%	645,217	+4.776%
2025-09-10	55.0000	55.3200	54.4500	55.0200	-0.398%	865,060	+6.052%
2025-09-09	56.2200	56.2200	55.0900	55.2400	-2.317%	512,432	+5.630%
2025-09-08	56.6000	56.9700	55.0600	56.5500	+0.088%	813,366	+3.183%
2025-09-05	57.4300	58.4825	56.1700	56.5000	-1.773%	734,525	+3.274%
2025-09-04	56.3200	57.5800	56.3200	57.5200	+1.590%	752,504	+1.443%
2025-09-03	56.3700	57.3500	55.9400	56.6200	+0.443%	946,017	+3.055%
2025-09-02	55.3100	56.6200	55.3100	56.3700	+1.167%	970,621	+3.513%
2025-08-29	54.9300	56.2700	54.8800	55.7200	+1.235%	865,135	+4.720%
2025-08-28	55.5100	55.6800	54.4200	55.0400	-0.254%	737,850	+6.014%
2025-08-27	54.6900	55.2200	53.8300	55.1800	+1.173%	753,159	+5.745%
2025-08-26	55.4700	56.0400	54.1800	54.5400	-1.552%	660,242	+6.986%
2025-08-25	56.4100	56.7500	55.2400	55.4000	-1.982%	472,563	+5.325%
2025-08-22	54.0600	56.9400	53.8250	56.5200	+5.527%	653,556	+3.238%
2025-08-21	53.2400	53.8200	52.9458	53.5600	-0.833%	571,817	+8.943%
2025-08-20	54.3200	54.9800	53.5450	54.0100	-0.808%	800,215	+8.036%
2025-08-19	54.0000	54.7450	53.6400	54.4500	+1.189%	687,835	+7.163%
2025-08-18	53.4800	54.2600	53.3300	53.8100	+0.674%	611,094	+8.437%
2025-08-15	53.2800	53.6900	52.9700	53.4500	+1.385%	684,854	+9.167%
2025-08-14	51.7800	52.9100	51.2500	52.7200	-0.660%	708,961	+10.679%
2025-08-13	50.8800	53.1300	50.8800	53.0700	+4.923%	586,991	+9.949%
2025-08-12	49.6500	50.6400	49.5200	50.5800	+2.347%	550,735	+15.362%
2025-08-11	50.7800	51.0400	49.3200	49.4200	-2.525%	631,085	+18.070%
2025-08-08	50.8400	50.9900	50.0000	50.7000	-0.530%	677,666	+15.089%
2025-08-07	52.2400	52.4050	50.8500	50.9700	-1.678%	670,538	+14.479%
2025-08-06	52.4700	53.0000	51.6900	51.8400	-0.861%	668,989	+12.558%
2025-08-05	51.2600	52.6600	51.1300	52.2900	+2.369%	794,062	+11.589%
2025-08-04	49.9200	51.0900	49.3750	51.0800	+3.611%	1,135,832	+14.233%
2025-08-01	49.9550	52.1400	48.1050	49.3000	-12.851%	2,604,900	+18.357%
2025-07-31	57.7500	57.9450	56.3300	56.5700	-3.134%	856,377	+3.147%
2025-07-30	59.6400	59.9600	58.0350	58.4000	-1.584%	662,931	-0.086%
2025-07-29	60.1800	60.3400	58.8600	59.3400	-1.706%	789,234	-1.668%
2025-07-28	60.8600	61.0750	60.1500	60.3700	-0.429%	487,846	-3.346%
2025-07-25	60.8500	61.2750	59.5000	60.6300	+0.314%	482,605	-3.761%
2025-07-24	61.9700	62.3600	60.3900	60.4400	-3.234%	550,522	-3.458%
2025-07-23	62.7100	63.2750	62.3300	62.4600	+0.596%	430,362	-6.580%
2025-07-22	60.2800	62.1300	60.2800	62.0900	+3.691%	486,054	-6.024%
2025-07-21	60.0200	60.7250	59.8200	59.8800	+0.453%	477,838	-2.555%
2025-07-18	60.4400	60.6000	59.3900	59.6100	-0.501%	500,939	-2.114%
2025-07-17	59.2800	60.0500	59.1000	59.9100	+1.063%	500,160	-2.604%
2025-07-16	58.9000	59.4000	58.5450	59.2800	+1.126%	554,968	-1.569%
2025-07-15	60.5400	60.8900	58.6100	58.6200	-3.011%	493,431	-0.461%
2025-07-14	61.2300	61.2300	59.7900	60.4400	-1.644%	512,133	-3.458%
2025-07-11	63.0700	63.0900	61.2800	61.4500	-3.335%	401,376	-5.045%
2025-07-10	62.9700	64.7800	62.8400	63.5700	+0.601%	526,556	-8.211%
2025-07-09	63.7500	63.9550	62.5800	63.1900	-0.894%	551,083	-7.659%
2025-07-08	63.0300	64.4400	62.5400	63.7600	+1.287%	847,093	-8.485%
2025-07-07	63.5400	64.3400	62.5100	62.9500	-1.379%	1,072,649	-7.307%
2025-07-03	64.2200	64.4600	63.5400	63.8300	-0.700%	298,238	-8.585%
2025-07-02	63.5500	65.1800	62.1801	64.2800	+1.452%	590,636	-9.225%
2025-07-01	61.0000	65.2400	61.0000	63.3600	+3.733%	577,647	-7.907%
2025-06-30	61.4900	61.6100	60.6050	61.0800	-0.570%	534,951	-4.470%
2025-06-27	62.5000	63.2500	60.7800	61.4300	-0.438%	1,186,337	-5.014%
2025-06-26	60.6000	61.7400	60.1501	61.7000	+2.475%	509,613	-5.429%
2025-06-25	60.8500	61.0150	59.8500	60.2100	-1.133%	549,494	-3.089%
2025-06-24	60.9900	61.2700	60.0700	60.9000	+1.045%	621,594	-4.187%
2025-06-23	60.0700	60.3900	58.8900	60.2700	-0.199%	1,014,708	-3.186%
2025-06-20	60.7600	61.0400	60.1300	60.3900	+0.549%	1,666,378	-3.378%
2025-06-18	60.0800	60.8250	59.8700	60.0600	-0.033%	734,766	-2.847%
2025-06-17	61.2800	61.4700	59.7400	60.0800	-2.578%	779,975	-2.879%
2025-06-16	60.7500	61.8300	60.2700	61.6700	+3.438%	742,201	-5.383%
2025-06-13	61.6800	62.7100	59.2050	59.6200	-4.409%	535,389	-2.130%
2025-06-12	62.5700	62.6500	61.3700	62.3700	-0.969%	440,533	-6.445%
2025-06-11	64.6700	64.6900	62.6900	62.9800	-1.655%	442,728	-7.352%
2025-06-10	62.5000	64.7500	62.5000	64.0400	+2.876%	628,408	-8.885%
2025-06-09	62.0100	62.9399	61.3600	62.2500	+0.761%	783,031	-6.265%
2025-06-06	61.4000	61.9800	60.8450	61.7800	+0.783%	507,685	-5.552%
2025-06-05	61.2200	62.0900	60.7000	61.3000	-0.406%	522,941	-4.812%
2025-06-04	61.8300	62.0000	61.1200	61.5500	-0.388%	629,151	-5.199%
2025-06-03	61.5800	61.9850	60.2200	61.7900	+0.849%	806,069	-5.567%
2025-06-02	63.3800	63.4150	61.0700	61.2700	-3.935%	834,976	-4.766%
2025-05-30	63.9400	64.2900	63.4650	63.7800	-1.132%	854,767	-8.514%
2025-05-29	65.5800	65.9100	63.7100	64.5100	-0.861%	879,544	-9.549%
2025-05-28	65.8400	66.2700	64.9950	65.0700	-1.662%	574,246	-10.327%
2025-05-27	64.8200	66.4400	64.5050	66.1700	+3.715%	712,195	-11.818%
2025-05-23	62.8900	64.2500	62.7900	63.8000	-1.725%	559,967	-8.542%
2025-05-22	64.2100	65.2000	63.8750	64.9200	+0.263%	758,053	-10.120%
2025-05-21	65.4800	66.4700	64.7100	64.7500	-2.485%	471,500	-9.884%
2025-05-20	65.9900	67.5200	65.5600	66.4000	+1.142%	534,658	-12.123%
2025-05-19	65.4900	66.7500	65.3700	65.6500	-1.574%	463,707	-11.120%
2025-05-16	67.1200	67.4650	66.4700	66.7000	-0.774%	622,344	-12.519%
2025-05-15	67.0900	67.5200	66.1501	67.2200	+0.254%	562,600	-13.195%
2025-05-14	68.2600	68.5000	66.9300	67.0500	-2.302%	610,603	-12.975%
2025-05-13	69.8300	70.0000	68.4800	68.6300	-1.380%	593,617	-14.979%
2025-05-12	69.6400	71.6800	68.9200	69.5900	+5.312%	818,271	-16.152%
2025-05-09	67.2400	67.4800	65.5500	66.0800	-1.725%	812,882	-11.698%
2025-05-08	65.4200	67.5450	64.8301	67.2400	+4.006%	1,017,441	-13.221%
2025-05-07	63.8600	65.4800	63.2950	64.6500	+2.278%	1,068,077	-9.745%
2025-05-06	60.6350	63.4200	60.6350	63.2100	+1.722%	1,811,597	-7.689%
2025-05-05	59.5700	62.6350	59.5700	62.1400	+4.209%	1,559,298	-6.099%
2025-05-02	60.6000	61.9626	58.4400	59.6300	-4.240%	1,982,388	-2.147%
2025-05-01	62.0300	63.4150	61.2850	62.2700	+0.161%	1,233,979	-6.295%
2025-04-30	61.9600	62.3800	60.2400	62.1700	-0.909%	949,226	-6.144%
2025-04-29	63.2000	63.9400	62.5500	62.7400	-1.969%	1,019,565	-6.997%
2025-04-28	64.2000	65.6300	63.7400	64.0000	-1.021%	633,758	-8.828%
2025-04-25	65.5500	65.5950	63.8600	64.6600	-1.971%	913,753	-9.759%
2025-04-24	65.3900	66.9600	64.9800	65.9600	+1.057%	781,890	-11.537%
2025-04-23	66.7400	68.0900	65.0200	65.2700	+1.445%	721,609	-10.602%
2025-04-22	63.8500	64.5600	62.9700	64.3400	+1.997%	838,473	-9.310%
2025-04-21	64.6500	64.6500	61.9600	63.0800	-3.724%	1,041,873	-7.498%
2025-04-17	65.1000	65.7300	64.4900	65.5200	+0.940%	842,757	-10.943%
2025-04-16	65.5800	66.9500	64.4200	64.9100	-1.607%	614,713	-10.106%
2025-04-15	67.6700	68.4900	65.6650	65.9700	-2.339%	462,245	-11.551%
2025-04-14	67.1100	68.2150	66.0250	67.5500	+2.941%	777,469	-13.620%
2025-04-11	65.3900	65.8800	63.4300	65.6200	-0.046%	730,048	-11.079%
2025-04-10	67.1000	67.5350	63.9650	65.6500	-3.950%	932,720	-11.120%
2025-04-09	60.3800	68.9400	59.0700	68.3500	+12.104%	1,588,525	-14.631%

document.getElementById("z8j0Hm").onerror = function(){this.style.display='none';}; .dark-mode .lXFP7F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXFP7F{ color: #333333; background-color: white; border: 2px solid #333333; }COLMColumbia Sportswear Costock NASDAQ

COLM
Columbia Sportswear Co
stock NASDAQ