COLB
Columbia Bkg Sys (COLB)
NASDAQ
$28.92+$0.19 (+0.66%)
Price as of Oct 02, 2026 4:02 PM EDT
  • $8.1B
    Market Cap
  • 16.48%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.01%
    Low Price$28.60
    High Price$30.80
  • 3 Months
    -10.55%
    Low Price$28.60
    High Price$33.20
  • 1 Year
    +16.48%
    Low Price$22.90
    High Price$33.20
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
28.42
28.83
27.96
28.73
+0.45%
3,302,058
09/30/2026
28.70
29.00
28.49
28.60
-0.31%
2,446,905
09/29/2026
29.07
29.20
28.52
28.69
-1.27%
3,575,297
09/28/2026
29.60
29.60
29.03
29.06
-1.96%
2,038,532
09/25/2026
29.43
29.81
29.30
29.64
+1.58%
1,847,834
09/24/2026
28.89
29.25
28.76
29.18
+1.14%
2,930,213
09/23/2026
29.34
29.49
28.82
28.85
-1.67%
2,600,929
09/22/2026
29.93
30.10
29.34
29.34
-1.87%
2,580,650
09/21/2026
30.06
30.31
29.82
29.90
-0.10%
2,186,313
09/18/2026
29.85
29.97
29.59
29.93
-0.05%
6,480,470
09/17/2026
30.10
30.33
29.82
29.95
+0.76%
2,194,788
09/16/2026
30.23
30.26
29.18
29.72
-1.43%
2,829,851
09/15/2026
30.11
30.53
30.09
30.15
+0.13%
2,407,152
09/14/2026
29.99
30.55
29.90
30.11
0.00%
2,894,091
09/11/2026
30.40
30.45
29.68
30.11
+0.23%
2,587,002
09/10/2026
29.75
30.13
29.44
30.04
+0.67%
3,492,672
09/09/2026
30.15
30.44
29.70
29.84
-1.42%
2,692,808
09/08/2026
30.81
30.82
30.24
30.27
-1.72%
3,433,164
09/04/2026
30.35
30.91
30.35
30.80
+1.15%
2,305,312
09/03/2026
30.09
30.56
30.09
30.45
+1.23%
2,927,400
09/02/2026
29.44
30.41
29.44
30.08
+2.59%
3,834,909
09/01/2026
29.76
30.20
29.22
29.32
-1.08%
3,951,957
08/31/2026
30.13
30.13
29.60
29.64
-1.43%
2,374,972
08/28/2026
30.41
30.59
30.02
30.07
-0.82%
2,649,679
08/28/2026
$0.37 Dividend
08/27/2026
30.14
30.38
29.89
30.32
-0.07%
2,207,899
08/26/2026
30.30
30.51
30.08
30.34
+0.59%
2,523,706
08/25/2026
30.53
30.53
30.00
30.16
-0.36%
2,332,955
08/24/2026
30.44
30.71
30.22
30.27
-0.55%
2,428,268
08/21/2026
30.64
30.85
30.24
30.44
-0.10%
1,991,125
08/20/2026
30.60
30.72
30.39
30.47
-0.74%
2,761,189
08/19/2026
31.80
31.96
30.54
30.70
-3.33%
5,157,396
08/18/2026
31.98
32.09
31.63
31.75
-0.62%
2,956,601
08/17/2026
32.30
32.43
31.91
31.95
-1.07%
2,609,411
08/14/2026
32.07
32.38
31.92
32.30
+0.77%
2,543,430
08/13/2026
32.11
32.21
31.94
32.05
+0.59%
4,270,553
08/12/2026
31.50
31.89
31.36
31.86
+1.70%
3,254,453
08/11/2026
30.91
31.50
30.89
31.33
+1.44%
2,056,100
08/10/2026
30.81
31.01
30.58
30.88
+0.06%
2,429,588
08/07/2026
30.57
30.91
30.39
30.86
+0.68%
2,987,425
08/06/2026
31.26
31.31
30.64
30.66
-1.02%
1,871,153
08/05/2026
31.55
31.60
30.95
30.97
-1.35%
1,924,962
08/04/2026
31.27
31.79
31.06
31.40
+0.89%
2,329,463
08/03/2026
31.05
31.36
30.89
31.12
+0.74%
2,582,930
07/31/2026
31.12
31.12
30.50
30.89
+0.06%
2,964,370
07/30/2026
30.69
31.02
30.63
30.87
+1.53%
4,174,052
07/29/2026
30.72
30.87
30.37
30.41
-1.57%
2,675,877
07/28/2026
30.53
30.96
30.53
30.89
+1.20%
2,874,162
07/27/2026
30.99
31.18
30.49
30.53
-0.80%
2,940,810
07/24/2026
30.67
31.27
30.45
30.77
-3.44%
5,851,564
07/23/2026
31.86
31.91
31.18
31.87
-1.13%
4,889,122
07/23/2026
$0.76 Earnings
07/22/2026
32.50
32.57
31.98
32.24
-0.67%
2,549,565
07/21/2026
32.40
32.46
31.95
32.45
+0.15%
2,551,068
07/20/2026
32.93
33.06
32.23
32.40
-1.32%
2,851,791
07/17/2026
33.00
33.24
32.56
32.84
-1.10%
3,224,008
07/16/2026
32.20
33.27
32.20
33.20
+3.19%
3,500,895
07/15/2026
31.93
32.37
31.87
32.18
+0.99%
3,451,629
07/14/2026
31.70
32.15
31.67
31.86
+0.84%
2,051,421
07/13/2026
31.72
31.81
31.40
31.59
-0.22%
2,011,002
07/10/2026
31.61
31.82
31.41
31.66
+0.72%
1,746,101
07/09/2026
31.10
31.59
31.10
31.44
+1.78%
2,467,468
07/08/2026
31.64
31.66
30.47
30.89
-2.66%
2,613,821
07/07/2026
31.95
31.98
31.61
31.73
-0.37%
2,281,197
07/06/2026
31.35
31.86
31.26
31.85
+1.64%
2,634,823
07/02/2026
32.24
32.37
31.21
31.34
-2.43%
3,434,798
07/01/2026
31.81
32.33
31.55
32.12
+1.44%
3,082,164
06/30/2026
31.54
31.87
31.34
31.66
+0.19%
2,470,014
06/29/2026
31.69
31.82
31.34
31.60
-0.50%
2,640,052
06/26/2026
31.73
31.87
31.45
31.76
+0.25%
5,394,529
06/25/2026
31.20
31.86
30.92
31.68
+1.71%
2,923,448
06/24/2026
30.91
31.19
30.65
31.15
+0.83%
2,354,834
06/23/2026
30.43
30.94
30.35
30.89
+1.30%
2,389,145
06/22/2026
30.19
30.62
30.19
30.50
+1.05%
2,685,048
06/18/2026
29.94
30.26
29.77
30.18
+1.66%
5,999,178
06/17/2026
30.41
30.73
29.41
29.69
-2.69%
3,700,849
06/16/2026
30.78
31.40
30.46
30.51
-0.23%
2,463,157
06/15/2026
31.37
31.46
30.50
30.58
-1.15%
3,584,812
06/12/2026
30.63
31.08
30.58
30.93
+1.59%
2,708,402
06/11/2026
30.02
30.47
29.79
30.45
+1.65%
2,407,731
06/10/2026
29.79
30.34
29.77
29.95
+0.56%
2,757,736
06/09/2026
29.64
30.50
29.43
29.79
+1.58%
3,140,123
06/08/2026
29.38
29.63
29.17
29.32
+0.07%
4,220,200
06/05/2026
29.20
29.57
29.10
29.30
+0.54%
2,249,270
06/04/2026
28.52
29.22
28.52
29.14
+3.18%
2,923,353
06/03/2026
28.69
28.75
28.21
28.25
-2.02%
2,761,096
06/02/2026
28.65
29.12
28.60
28.83
+0.62%
2,816,869
06/01/2026
28.93
29.06
28.59
28.65
-2.16%
2,461,674
05/29/2026
28.92
29.45
28.70
29.28
+1.26%
3,481,834
05/29/2026
$0.37 Dividend
05/28/2026
28.98
29.00
28.60
28.92
-0.50%
2,683,855
05/27/2026
29.40
29.50
28.84
29.06
-0.93%
3,201,361
05/26/2026
29.23
29.49
28.97
29.34
+1.14%
2,237,366
05/22/2026
29.07
29.09
28.87
29.00
+0.37%
1,438,166
05/21/2026
28.85
28.92
28.47
28.90
-0.17%
2,049,207
05/20/2026
28.20
29.06
28.05
28.95
+3.27%
2,297,395
05/19/2026
28.24
28.32
27.84
28.03
-0.97%
2,671,367
05/18/2026
28.18
28.62
28.18
28.30
+0.83%
2,480,485
05/15/2026
28.41
28.50
27.79
28.07
-1.20%
3,184,159
05/14/2026
28.33
28.61
28.25
28.41
+1.43%
6,210,629