Columbia Banking System Inc (COLB) Historical Stock Data
29.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLB is up 0.43% a day on average. There have been 18 days where Columbia Banking System Inc closed green and 12 days where COLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 29.51 | 29.16 | ↓$0.35 (-1.19%) | 29.09 | 29.61 | 1.89M |
| 2025-12-12 | 29.33 | 29.24 | ↓$0.09 (-0.31%) | 29.05 | 29.46 | 2.21M |
| 2025-12-11 | 28.96 | 29.26 | ↑$0.30 (1.04%) | 28.91 | 29.50 | 3.12M |
| 2025-12-10 | 27.99 | 29.04 | ↑$1.05 (3.75%) | 27.99 | 29.35 | 5.33M |
| 2025-12-09 | 28.27 | 28.15 | ↓$0.12 (-0.42%) | 28.10 | 28.71 | 2.28M |
| 2025-12-08 | 28.18 | 28.30 | ↑$0.12 (0.43%) | 28.06 | 28.64 | 2.09M |
| 2025-12-05 | 28.14 | 28.18 | ↑$0.04 (0.14%) | 28.05 | 28.38 | 2.41M |
| 2025-12-04 | 28.10 | 28.28 | ↑$0.18 (0.64%) | 28.03 | 28.39 | 1.98M |
| 2025-12-03 | 27.72 | 28.17 | ↑$0.45 (1.62%) | 27.72 | 28.32 | 3.90M |
| 2025-12-02 | 28.23 | 27.67 | ↓$0.56 (-1.98%) | 27.66 | 28.25 | 3.01M |
| 2025-12-01 | 27.56 | 28.08 | ↑$0.52 (1.89%) | 27.51 | 28.33 | 2.46M |
| 2025-11-28 | 27.93 | 27.72 | ↓$0.21 (-0.73%) | 27.69 | 28.21 | 1.70M |
| 2025-11-26 | 28.32 | 28.36 | ↑$0.04 (0.14%) | 28.32 | 28.59 | 2.03M |
| 2025-11-25 | 27.71 | 28.42 | ↑$0.71 (2.56%) | 27.69 | 28.77 | 2.51M |
| 2025-11-24 | 27.26 | 27.54 | ↑$0.28 (1.03%) | 26.96 | 27.67 | 2.45M |
| 2025-11-21 | 26.31 | 27.17 | ↑$0.86 (3.27%) | 26.30 | 27.47 | 2.60M |
| 2025-11-20 | 26.63 | 26.23 | ↓$0.40 (-1.50%) | 26.15 | 27.16 | 2.80M |
| 2025-11-19 | 25.93 | 26.37 | ↑$0.44 (1.70%) | 25.86 | 26.45 | 2.48M |
| 2025-11-18 | 25.60 | 25.80 | ↑$0.20 (0.78%) | 25.51 | 26.06 | 5.32M |
| 2025-11-17 | 26.79 | 25.75 | ↓$1.04 (-3.88%) | 25.64 | 26.93 | 3.56M |
| 2025-11-14 | 26.71 | 26.93 | ↑$0.22 (0.82%) | 26.47 | 27.00 | 2.32M |
| 2025-11-13 | 26.92 | 26.87 | ↓$0.05 (-0.19%) | 26.73 | 27.37 | 3.15M |
| 2025-11-12 | 26.99 | 27.14 | ↑$0.15 (0.56%) | 26.91 | 27.39 | 3.52M |
| 2025-11-11 | 27.08 | 26.90 | ↓$0.18 (-0.66%) | 26.86 | 27.35 | 3.72M |
| 2025-11-10 | 27.05 | 27.11 | ↑$0.06 (0.22%) | 26.83 | 27.41 | 2.57M |
| 2025-11-07 | 26.20 | 26.93 | ↑$0.73 (2.79%) | 26.03 | 26.94 | 2.26M |
| 2025-11-06 | 26.52 | 26.42 | ↓$0.09 (-0.36%) | 26.22 | 26.78 | 2.62M |
| 2025-11-05 | 26.55 | 26.52 | ↓$0.03 (-0.11%) | 26.35 | 27.14 | 3.96M |
| 2025-11-04 | 26.61 | 26.47 | ↓$0.14 (-0.53%) | 26.25 | 26.85 | 3.76M |
| 2025-11-03 | 26.55 | 26.92 | ↑$0.37 (1.39%) | 26.06 | 26.94 | 4.69M |
Create an account or log in to view more rows.
$COLB I still don’t wanna buy it
$COLB all in
$COLB I still don’t wanna buy it
$COLB flow comin
$COLB doesn’t look good for Monday.
$COLB buy the fear
$COLB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$COLB love when bulls come out
$COLB lol who sold
$COLB time to make a big run Monday morning. Let's get it! ????????????????????????????