COLB - COLUMBIA BANKING SYSTEM, INC.
29.63
0.660 2.227%
Share volume: 2,047,108
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.97
0.66
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $29.40 | $29.40 | $30.11 | $30.11 | $29.37 | $29.37 | $29.63 | $29.63 | 2,047,108 | $2,045,425.00 |
| 04-16-2026 | $29.10 | $29.10 | $29.28 | $29.28 | $28.86 | $28.86 | $28.97 | $28.97 | 1,942,163 | $1,942,163.00 |
| 04-15-2026 | $29.05 | $29.05 | $29.26 | $29.26 | $28.79 | $28.79 | $29.10 | $29.10 | 1,550,182 | $1,550,182.00 |
| 04-14-2026 | $28.96 | $28.96 | $29.28 | $29.28 | $28.92 | $28.92 | $29.05 | $29.05 | 1,402,922 | $1,402,922.00 |
| 04-13-2026 | $28.82 | $28.82 | $29.20 | $29.20 | $28.59 | $28.59 | $29.16 | $29.16 | 4,222,034 | $4,222,034.00 |
| 04-10-2026 | $29.53 | $29.53 | $29.62 | $29.62 | $28.94 | $28.94 | $28.96 | $28.96 | 1,987,591 | $1,987,591.00 |
| 04-09-2026 | $28.69 | $28.69 | $29.66 | $29.66 | $28.69 | $28.69 | $29.57 | $29.57 | 2,751,327 | $2,751,327.00 |
| 04-08-2026 | $28.56 | $28.56 | $29.23 | $29.23 | $28.56 | $28.56 | $28.88 | $28.88 | 4,770,676 | $4,770,676.00 |
| 04-07-2026 | $27.86 | $27.86 | $28.08 | $28.08 | $27.50 | $27.50 | $27.68 | $27.68 | 4,440,057 | $4,440,057.00 |
| 04-06-2026 | $27.72 | $27.72 | $28.14 | $28.14 | $27.58 | $27.58 | $28.04 | $28.04 | 2,049,853 | $2,049,853.00 |