Columbia Financial Inc (CLBK) Historical Stock Data
16.76 ↓0.09 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLBK is up 0.33% a day on average. There have been 18 days where Columbia Financial Inc closed green and 12 days where CLBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 15.47 | 15.33 | ↓$0.14 (-0.90%) | 14.91 | 15.56 | 92.51K |
| 2025-11-10 | 15.33 | 15.42 | ↑$0.09 (0.59%) | 15.22 | 15.55 | 148.51K |
| 2025-11-07 | 15.11 | 15.23 | ↑$0.12 (0.79%) | 15.05 | 15.24 | 91.51K |
| 2025-11-06 | 15.27 | 15.12 | ↓$0.15 (-0.98%) | 15.11 | 15.49 | 91.29K |
| 2025-11-05 | 14.98 | 15.31 | ↑$0.33 (2.20%) | 14.98 | 15.44 | 100.89K |
| 2025-11-04 | 14.88 | 14.96 | ↑$0.08 (0.54%) | 14.82 | 15.10 | 152K |
| 2025-11-03 | 14.72 | 14.99 | ↑$0.27 (1.83%) | 14.58 | 15.03 | 177.42K |
| 2025-10-31 | 15.05 | 14.75 | ↓$0.30 (-1.99%) | 14.64 | 15.29 | 160.41K |
| 2025-10-30 | 14.88 | 15.02 | ↑$0.14 (0.94%) | 14.56 | 15.27 | 147.53K |
| 2025-10-29 | 15.27 | 14.95 | ↓$0.32 (-2.10%) | 14.79 | 15.49 | 125.01K |
| 2025-10-28 | 15.29 | 15.37 | ↑$0.08 (0.52%) | 15.10 | 15.42 | 113.59K |
| 2025-10-27 | 15.52 | 15.39 | ↓$0.13 (-0.84%) | 15.29 | 15.55 | 104.17K |
| 2025-10-24 | 15.29 | 15.42 | ↑$0.13 (0.85%) | 15.29 | 15.50 | 78.34K |
Create an account or log in to view more rows.
$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.
$CLBK Holding Strong since January ??????????