COLB - COLUMBIA BANKING SYSTEM, INC.
28.68
-0.360 -1.255%
Share volume: 3,428,186
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$29.04
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $28.51 | $28.51 | $28.95 | $28.95 | $27.83 | $27.83 | $28.68 | $28.68 | 3,428,186 | $3,428,186.00 |
| 03-02-2026 | $27.92 | $27.92 | $29.19 | $29.19 | $27.70 | $27.70 | $29.04 | $29.04 | 3,152,417 | $3,152,417.00 |
| 02-27-2026 | $29.57 | $29.57 | $29.72 | $29.72 | $28.15 | $28.15 | $28.45 | $28.45 | 4,547,932 | $4,547,932.00 |
| 02-26-2026 | $30.55 | $30.18 | $31.21 | $30.83 | $30.21 | $29.84 | $30.58 | $30.21 | 3,237,394 | $3,237,394.00 |
| 02-25-2026 | $30.20 | $29.83 | $30.51 | $30.14 | $29.84 | $29.48 | $30.44 | $30.07 | 3,341,462 | $3,341,462.00 |
| 02-24-2026 | $30.03 | $29.67 | $30.19 | $29.82 | $29.59 | $29.23 | $29.86 | $29.50 | 2,826,049 | $2,826,049.00 |
| 02-23-2026 | $31.69 | $31.31 | $31.74 | $31.36 | $29.89 | $29.53 | $30.07 | $29.71 | 3,255,246 | $3,255,246.00 |
| 02-20-2026 | $31.17 | $31.17 | $31.81 | $31.81 | $30.93 | $30.93 | $31.76 | $31.76 | 3,073,383 | $3,073,383.00 |
| 02-19-2026 | $31.18 | $31.18 | $31.41 | $31.41 | $30.80 | $30.80 | $31.19 | $31.19 | 2,594,593 | $2,594,593.00 |
| 02-18-2026 | $31.29 | $31.29 | $32.12 | $32.12 | $31.19 | $31.19 | $31.24 | $31.24 | 3,434,367 | $3,434,367.00 |