Get the Stockscreener App
26.63
3.09%
-0.85
After Hours:
26.70
0.07
+0.26%
Overview
News
Price History
Option Chain
Financials
Why COLB Down?
Discussions
Forecast
Stock Split
Dividend History
Columbia Banking System Inc Stock (COLB) Price History
The historical daily chart and data for Columbia Banking System Inc stock (COLB), adjusted for splits and dividends, show that the latest closing stock price as of October 21, 2024, is $26.63.
- Columbia Banking System Inc all-time high stock price is $50.68, occurred on March 12, 2021.
- The lowest Columbia Banking System Inc stock price recorded was $17.07 on April 16, 2024. Since then, Columbia Banking System Inc's stock price has risen over 55.96% to $26.63 now.
- The 52-week high stock price for COLB is $28.15, representing a 5.71% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for COLB is $17.07, indicating a -35.88% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Columbia Banking System Inc (COLB) stock in the beginning of 2023 was $33.39. The stock closed the year at $30.13, a loss of over -9.76% for the year.
The table below shows more information about COLB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 21, 2024 | $27.65 | $26.54 | $1.11 | 1,810,123.0 | -3.09% |
| Oct 18, 2024 | $27.80 | $27.43 | $0.37 | 989,482.0 | -1.01% |
| Oct 17, 2024 | $27.88 | $27.35 | $0.53 | 1,671,186.0 | +0.25% |
| Oct 16, 2024 | $28.15 | $27.65 | $0.50 | 1,675,342.0 | +0.87% |
| Oct 15, 2024 | $28.13 | $27.10 | $1.03 | 1,408,226.0 | +1.07% |
| Oct 14, 2024 | $27.34 | $26.66 | $0.685 | 1,054,709.0 | +0.97% |
| Oct 11, 2024 | $26.95 | $26.05 | $0.895 | 2,054,947.0 | +3.66% |
| Oct 10, 2024 | $26.13 | $25.62 | $0.51 | 996,209.0 | -0.15% |
| Oct 09, 2024 | $26.06 | $25.41 | $0.65 | 872,959.0 | +1.72% |
| Oct 08, 2024 | $25.78 | $25.43 | $0.35 | 1,070,937.0 | -0.04% |
| Oct 07, 2024 | $25.60 | $25.28 | $0.32 | 1,181,586.0 | -0.43% |
| Oct 04, 2024 | $25.98 | $25.45 | $0.535 | 1,397,084.0 | +1.30% |
| Oct 03, 2024 | $25.47 | $25.05 | $0.4169 | 1,407,776.0 | +0.04% |
| Oct 02, 2024 | $25.69 | $25.18 | $0.51 | 1,288,830.0 | +0.20% |
| Oct 01, 2024 | $26.08 | $25.09 | $0.985 | 1,784,699.0 | -3.18% |
| Sep 30, 2024 | $26.35 | $25.76 | $0.59 | 1,563,288.0 | +0.58% |
| Sep 27, 2024 | $26.25 | $25.85 | $0.40 | 1,358,143.0 | -0.04% |
| Sep 26, 2024 | $26.20 | $25.69 | $0.51 | 1,536,342.0 | +1.33% |
| Sep 25, 2024 | $26.08 | $25.55 | $0.525 | 2,343,695.0 | -1.73% |
| Sep 24, 2024 | $26.26 | $25.83 | $0.43 | 3,112,566.0 | +1.32% |
Columbia Banking System Inc Stock (COLB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Columbia Banking System Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COLB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Columbia Banking System Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Columbia Banking System Inc Stock (COLB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $28.15 | $25.05 | $3.10 | 22,474,218.0 | +1.99% |
| Sep, 2024 | $26.54 | $22.95 | $3.59 | 38,831,678.0 | +3.69% |
| Aug, 2024 | $26.23 | $22.16 | $4.07 | 34,828,536.0 | -3.75% |
| Jul, 2024 | $27.08 | $19.07 | $8.00 | 54,758,294.0 | +31.52% |
| Jun, 2024 | $19.95 | $18.20 | $1.75 | 36,676,127.0 | +3.16% |
| May, 2024 | $20.88 | $18.11 | $2.77 | 37,554,477.0 | +2.50% |
| Apr, 2024 | $20.31 | $17.07 | $3.23 | 50,314,368.0 | -2.79% |
| Mar, 2024 | $19.91 | $17.18 | $2.73 | 75,522,618.0 | +6.91% |
| Feb, 2024 | $20.34 | $17.57 | $2.77 | 57,990,058.0 | -10.22% |
| Jan, 2024 | $27.20 | $19.46 | $7.73 | 53,161,893.0 | -24.44% |
Columbia Banking System Inc Stock (COLB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.11 | $22.23 | $5.88 | 35,274,839.0 | +18.95% |
| Nov, 2023 | $23.14 | $19.29 | $3.85 | 26,500,744.0 | +14.03% |
| Oct, 2023 | $21.21 | $17.97 | $3.24 | 37,537,540.0 | -3.10% |
| Sep, 2023 | $21.32 | $19.33 | $1.99 | 31,431,007.0 | -0.88% |
| Aug, 2023 | $22.50 | $18.68 | $3.82 | 30,807,018.0 | -8.37% |
| Jul, 2023 | $23.75 | $19.64 | $4.11 | 44,638,481.0 | +10.21% |
| Jun, 2023 | $24.03 | $19.92 | $4.11 | 35,250,306.0 | +1.25% |
| May, 2023 | $22.31 | $17.54 | $4.77 | 53,276,700.0 | -6.23% |
| Apr, 2023 | $22.70 | $19.75 | $2.95 | 39,727,951.0 | -0.28% |
| Mar, 2023 | $30.11 | $19.59 | $10.52 | 85,998,783.0 | -27.95% |
| Feb, 2023 | $33.24 | $29.51 | $3.73 | 58,210,699.0 | -3.82% |
| Jan, 2023 | $30.91 | $27.36 | $3.55 | 26,381,101.0 | +2.59% |
Columbia Banking System Inc Stock (COLB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.34 | $29.17 | $5.17 | 23,902,930.0 | -11.54% |
| Nov, 2022 | $35.53 | $32.58 | $2.95 | 15,917,807.0 | +1.76% |
| Oct, 2022 | $33.83 | $28.68 | $5.15 | 24,320,041.0 | +15.85% |
| Sep, 2022 | $31.63 | $28.36 | $3.27 | 17,996,550.0 | -3.54% |
| Aug, 2022 | $32.83 | $29.41 | $3.42 | 13,643,460.0 | -0.73% |
| Jul, 2022 | $30.48 | $27.78 | $2.70 | 17,508,499.0 | +5.31% |
| Jun, 2022 | $31.32 | $26.97 | $4.36 | 19,661,072.0 | -4.98% |
| May, 2022 | $30.46 | $27.61 | $2.85 | 16,498,598.0 | +7.37% |
| Apr, 2022 | $32.86 | $27.95 | $4.91 | 18,826,066.0 | -12.98% |
| Mar, 2022 | $36.68 | $32.06 | $4.62 | 19,881,136.0 | -11.90% |
| Feb, 2022 | $37.59 | $33.05 | $4.54 | 15,643,966.0 | +5.35% |
| Jan, 2022 | $37.66 | $33.08 | $4.58 | 17,301,046.0 | +6.27% |
1.47%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):