Columbia Financial Inc (CLBK) Historical Stock Data
16.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLBK is up 0.14% a day on average. There have been 15 days where Columbia Financial Inc closed green and 15 days where CLBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.13 | 16.17 | ↑$0.04 (0.25%) | 16.05 | 16.24 | 42.76K |
| 2025-12-23 | 16.30 | 16.14 | ↓$0.16 (-0.98%) | 16.11 | 16.90 | 91.46K |
| 2025-12-22 | 16.49 | 16.39 | ↓$0.10 (-0.61%) | 16.33 | 16.75 | 91.83K |
| 2025-12-19 | 16.81 | 16.52 | ↓$0.29 (-1.73%) | 16.41 | 17.00 | 215.85K |
| 2025-12-18 | 16.85 | 16.86 | ↑$0.01 (0.06%) | 16.78 | 17.02 | 115.46K |
| 2025-12-17 | 16.83 | 16.74 | ↓$0.09 (-0.53%) | 16.57 | 17.06 | 106.76K |
| 2025-12-16 | 17.15 | 16.87 | ↓$0.28 (-1.63%) | 16.71 | 17.15 | 111.23K |
| 2025-12-15 | 17.31 | 17.16 | ↓$0.15 (-0.87%) | 17.10 | 17.36 | 121.42K |
| 2025-12-12 | 17.18 | 17.12 | ↓$0.06 (-0.35%) | 17.09 | 17.29 | 97.26K |
| 2025-12-11 | 17.08 | 17.15 | ↑$0.07 (0.41%) | 17.02 | 17.40 | 108.21K |
| 2025-12-10 | 16.79 | 17.14 | ↑$0.35 (2.08%) | 16.79 | 17.30 | 142.80K |
| 2025-12-09 | 16.77 | 16.87 | ↑$0.10 (0.60%) | 16.77 | 17.14 | 113.45K |
| 2025-12-08 | 16.88 | 16.76 | ↓$0.12 (-0.71%) | 16.74 | 16.95 | 114.25K |
| 2025-12-05 | 16.76 | 16.76 | ↑$0.00 (0.00%) | 16.70 | 16.92 | 89.69K |
| 2025-12-04 | 16.88 | 16.85 | ↓$0.03 (-0.18%) | 16.80 | 17.05 | 94.13K |
| 2025-12-03 | 16.34 | 16.96 | ↑$0.62 (3.79%) | 16.34 | 16.96 | 93.95K |
| 2025-12-02 | 16.29 | 16.26 | ↓$0.03 (-0.18%) | 16.16 | 16.39 | 73.21K |
| 2025-12-01 | 15.74 | 16.17 | ↑$0.43 (2.73%) | 15.68 | 16.18 | 146.78K |
| 2025-11-28 | 16.00 | 15.83 | ↓$0.17 (-1.06%) | 15.79 | 16.05 | 73.60K |
| 2025-11-26 | 15.99 | 15.91 | ↓$0.08 (-0.50%) | 15.89 | 16.29 | 87.84K |
| 2025-11-25 | 15.82 | 16.06 | ↑$0.24 (1.52%) | 15.21 | 16.20 | 125.47K |
| 2025-11-24 | 15.58 | 15.72 | ↑$0.14 (0.90%) | 15.36 | 15.74 | 169.21K |
| 2025-11-21 | 15.02 | 15.49 | ↑$0.47 (3.13%) | 14.52 | 15.74 | 196.66K |
| 2025-11-20 | 14.94 | 15.01 | ↑$0.07 (0.47%) | 14.87 | 15.22 | 109.76K |
| 2025-11-19 | 14.69 | 14.74 | ↑$0.05 (0.34%) | 14.55 | 15.10 | 117.83K |
| 2025-11-18 | 14.52 | 14.73 | ↑$0.21 (1.45%) | 14.43 | 14.76 | 96.49K |
| 2025-11-17 | 15.09 | 14.52 | ↓$0.57 (-3.78%) | 14.50 | 15.09 | 114.33K |
| 2025-11-14 | 14.94 | 15.06 | ↑$0.12 (0.80%) | 14.81 | 15.06 | 159.63K |
| 2025-11-13 | 15.12 | 15.03 | ↓$0.09 (-0.60%) | 14.93 | 15.40 | 106.01K |
| 2025-11-12 | 15.32 | 15.24 | ↓$0.08 (-0.52%) | 15.21 | 15.60 | 94.22K |
Create an account or log in to view more rows.
$CLBK shorters eat my shit
$CLBK time will come
$CLBK lock and load
$CLBK the future is so bright .. I gotta wear shades..
$CLBK holding unfortunately lol
$CLBK gimme gimme
$CLBK YALL READY????????
$CLBK let’s go!! Squeeze time
$CLBK low volume today isn’t necessarily a bad thing
$CLBK we need one good push to moon this.