COLB
Columbia Bkg Sys (COLB)
NASDAQ
$32.00+$0.02 (+0.05%)
Price as of Jul 13, 2026 5:57 PM EDT
  • $9.3B
    Market Cap
  • 36.30%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.71%
    Low Price$30.05
    High Price$32.51
  • 3 Months
    +12.07%
    Low Price$28.59
    High Price$32.51
  • 1 Year
    +36.30%
    Low Price$23.26
    High Price$32.51
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
32.11
32.20
31.79
31.98
-0.22%
2,011,002
07/10/2026
32.00
32.21
31.79
32.05
+0.72%
1,746,101
07/09/2026
31.48
31.98
31.48
31.82
+1.78%
2,467,468
07/08/2026
32.03
32.05
30.84
31.27
-2.66%
2,613,821
07/07/2026
32.34
32.37
32.00
32.12
-0.37%
2,281,197
07/06/2026
31.73
32.25
31.65
32.24
+1.64%
2,634,823
07/02/2026
32.63
32.77
31.60
31.72
-2.43%
3,434,798
07/01/2026
32.20
32.72
31.94
32.51
+1.44%
3,082,164
06/30/2026
31.92
32.26
31.72
32.05
+0.19%
2,470,014
06/29/2026
32.08
32.21
31.72
31.99
-0.50%
2,640,052
06/26/2026
32.12
32.26
31.84
32.15
+0.25%
5,394,529
06/25/2026
31.58
32.25
31.30
32.07
+1.71%
2,923,448
06/24/2026
31.29
31.57
31.02
31.53
+0.83%
2,354,834
06/23/2026
30.80
31.32
30.72
31.27
+1.30%
2,389,145
06/22/2026
30.56
31.00
30.56
30.87
+1.05%
2,685,048
06/18/2026
30.31
30.63
30.13
30.55
+1.66%
5,999,178
06/17/2026
30.78
31.10
29.77
30.05
-2.69%
3,700,849
06/16/2026
31.16
31.78
30.83
30.88
-0.23%
2,463,157
06/15/2026
31.75
31.84
30.87
30.95
-1.15%
3,584,812
06/12/2026
31.00
31.46
30.95
31.31
+1.59%
2,708,402
06/11/2026
30.39
30.84
30.15
30.82
+1.65%
2,407,731
06/10/2026
30.15
30.71
30.13
30.32
+0.56%
2,757,736
06/09/2026
30.00
30.87
29.79
30.15
+1.58%
3,140,123
06/08/2026
29.74
29.99
29.53
29.68
+0.07%
4,220,200
06/05/2026
29.56
29.93
29.46
29.66
+0.54%
2,249,270
06/04/2026
28.87
29.58
28.87
29.50
+3.18%
2,923,353
06/03/2026
29.04
29.10
28.55
28.59
-2.02%
2,761,096
06/02/2026
29.00
29.48
28.95
29.18
+0.62%
2,816,869
06/01/2026
29.28
29.42
28.94
29.00
-2.16%
2,461,674
05/29/2026
29.27
29.81
29.05
29.64
+1.26%
3,481,834
05/29/2026
$0.37 Dividend
05/28/2026
29.33
29.36
28.95
29.27
-0.50%
2,683,855
05/27/2026
29.75
29.86
29.19
29.42
-0.93%
3,201,361
05/26/2026
29.59
29.85
29.32
29.69
+1.14%
2,237,366
05/22/2026
29.43
29.44
29.22
29.36
+0.37%
1,438,166
05/21/2026
29.20
29.27
28.82
29.25
-0.17%
2,049,207
05/20/2026
28.55
29.41
28.39
29.30
+3.27%
2,297,395
05/19/2026
28.59
28.67
28.18
28.37
-0.97%
2,671,367
05/18/2026
28.52
28.97
28.52
28.65
+0.83%
2,480,485
05/15/2026
28.76
28.85
28.13
28.41
-1.20%
3,184,159
05/14/2026
28.68
28.96
28.60
28.76
+1.43%
6,210,629
05/13/2026
28.71
28.75
28.19
28.35
-1.31%
2,799,330
05/12/2026
29.10
29.27
28.38
28.73
-1.12%
2,839,807
05/11/2026
29.73
29.87
28.98
29.05
-2.06%
2,974,885
05/08/2026
29.27
29.73
29.27
29.67
+1.62%
3,398,957
05/07/2026
29.86
30.08
29.09
29.19
-2.12%
2,331,422
05/06/2026
29.72
30.00
29.58
29.82
+1.65%
2,667,533
05/05/2026
28.77
29.45
28.71
29.34
+2.20%
2,396,334
05/04/2026
28.99
29.10
28.58
28.71
-1.66%
2,583,395
05/01/2026
29.07
29.61
28.91
29.19
-0.14%
1,835,409
04/30/2026
28.75
29.54
28.58
29.23
+1.65%
2,396,234
04/29/2026
29.22
29.31
28.54
28.76
-1.69%
2,033,590
04/28/2026
29.72
29.81
29.17
29.25
-0.77%
2,350,864
04/27/2026
28.88
29.58
28.88
29.48
+2.16%
2,419,648
04/24/2026
28.69
29.36
28.42
28.86
-1.45%
3,183,325
04/23/2026
28.77
29.43
28.61
29.28
+2.24%
3,066,299
04/23/2026
$0.72 Earnings
04/22/2026
28.93
29.02
28.50
28.64
-0.31%
3,199,514
04/21/2026
29.31
29.61
28.67
28.73
-1.99%
1,884,853
04/20/2026
29.23
29.50
29.00
29.31
+0.17%
2,243,267
04/17/2026
29.03
29.73
29.00
29.26
+2.28%
2,047,108
04/16/2026
28.74
28.92
28.50
28.61
-0.45%
1,942,163
04/15/2026
28.69
28.89
28.43
28.74
+0.17%
1,550,182
04/14/2026
28.60
28.91
28.56
28.69
-0.38%
1,402,922
04/13/2026
28.46
28.83
28.23
28.80
+0.69%
4,221,947
04/10/2026
29.16
29.25
28.58
28.60
-2.06%
1,987,569
04/09/2026
28.33
29.28
28.33
29.20
+2.39%
2,750,712
04/08/2026
28.20
28.87
28.20
28.52
+4.34%
4,770,676
04/07/2026
27.51
27.72
27.16
27.33
-1.28%
4,440,057
04/06/2026
27.37
27.78
27.24
27.69
+1.12%
2,049,853
04/02/2026
27.07
27.54
26.89
27.38
-0.68%
2,328,675
04/01/2026
27.30
27.89
27.22
27.57
+1.79%
2,444,470
03/31/2026
26.90
27.40
26.79
27.09
+2.39%
4,530,799
03/30/2026
26.48
26.74
26.24
26.46
+0.34%
2,556,991
03/27/2026
26.91
26.94
26.32
26.37
-2.77%
1,973,419
03/26/2026
27.09
27.26
26.92
27.12
-0.51%
1,890,772
03/25/2026
27.29
27.45
26.85
27.26
+0.73%
2,337,720
03/24/2026
26.38
27.18
26.28
27.06
+1.97%
2,934,451
03/23/2026
26.61
27.14
26.32
26.53
+2.79%
3,507,192
03/20/2026
26.04
26.24
25.50
25.81
-1.02%
9,223,279
03/19/2026
25.68
26.28
25.35
26.08
+0.80%
2,653,741
03/18/2026
26.08
26.28
25.83
25.87
-1.02%
2,860,916
03/17/2026
26.36
26.49
25.94
26.14
+0.46%
2,622,514
03/16/2026
26.34
26.50
25.97
26.02
+0.46%
1,992,320
03/13/2026
26.32
26.52
25.81
25.90
-0.72%
3,081,571
03/12/2026
25.82
26.32
25.75
26.09
-1.31%
2,560,220
03/11/2026
26.44
26.69
25.98
26.44
-0.70%
2,890,602
03/10/2026
26.78
27.28
26.40
26.62
-0.55%
2,532,726
03/09/2026
26.53
27.08
25.79
26.77
-0.70%
3,414,721
03/06/2026
26.98
27.18
26.09
26.96
-2.50%
2,471,227
03/05/2026
27.91
28.07
27.34
27.65
-2.03%
2,464,252
03/04/2026
28.29
28.59
28.09
28.22
-0.35%
2,628,392
03/03/2026
28.15
28.59
27.48
28.32
-1.24%
3,428,687
03/02/2026
27.57
28.83
27.35
28.68
+2.07%
3,152,417
02/27/2026
29.20
29.34
27.80
28.09
-5.83%
4,547,932
02/27/2026
$0.37 Dividend
02/26/2026
29.80
30.45
29.47
29.83
+0.46%
3,237,394
02/25/2026
29.46
29.76
29.11
29.70
+1.94%
3,341,462
02/24/2026
29.30
29.45
28.87
29.13
-0.70%
2,826,049
02/23/2026
30.92
30.96
29.16
29.34
-5.32%
3,255,246