COLM | Columbia Sportsw | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Columbia Sportsw (COLM)

NASDAQ

$56.98+$0.05 (+0.10%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.9B
Market Cap
6.45%
1-Year Change
Apparel Manufacturing
Industry

1 Month
+1.57%

Low Price$56.06

High Price$60.33
3 Months
-14.06%

Low Price$56.06

High Price$66.54
1 Year
+6.45%

Low Price$47.94

High Price$67.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	56.51	57.32	56.42	56.92	+0.89%	529,424
09/10/2026	55.54	56.53	55.01	56.42	+0.64%	592,726
09/09/2026	57.65	57.69	56.06	56.06	-2.86%	709,218
09/08/2026	57.60	57.96	57.01	57.71	-0.02%	612,636
09/04/2026	57.17	58.13	56.94	57.72	-0.12%	461,482
09/03/2026	57.25	58.14	56.56	57.79	+1.64%	547,695
09/02/2026	56.81	57.64	56.50	56.86	+0.09%	577,702
09/01/2026	56.80	57.67	56.24	56.81	-1.03%	596,265
08/31/2026	57.81	57.82	56.76	57.40	-1.05%	736,456
08/28/2026	57.34	58.40	57.09	58.01	+2.06%	492,259
08/27/2026	57.69	58.27	56.24	56.84	-2.27%	519,735
08/26/2026	59.34	59.99	58.07	58.16	-1.32%	584,625
08/25/2026	59.61	60.08	58.33	58.94	-1.90%	759,150
08/24/2026	60.66	61.14	59.90	60.08	-0.41%	759,459
08/21/2026	59.98	60.82	59.98	60.33	+1.50%	636,079
08/20/2026	59.95	60.45	59.19	59.44	-0.96%	1,132,385
08/20/2026	$0.30 Dividend
08/19/2026	58.18	60.03	58.18	60.02	+4.19%	1,045,733
08/18/2026	57.28	58.14	57.02	57.60	+1.40%	700,541
08/17/2026	56.55	56.95	55.72	56.81	-0.57%	519,452
08/14/2026	57.71	57.71	56.33	57.13	-0.64%	381,935
08/13/2026	56.59	57.57	56.17	57.50	+2.65%	710,919
08/12/2026	55.72	56.40	55.42	56.02	-0.04%	673,526
08/11/2026	56.48	57.30	55.80	56.04	-1.23%	662,716
08/10/2026	57.21	57.44	56.32	56.74	-0.59%	693,007
08/07/2026	57.00	57.29	56.07	57.07	+0.14%	524,111
08/06/2026	57.01	57.88	56.57	57.00	+0.14%	779,317
08/05/2026	57.22	58.33	56.79	56.92	-0.68%	935,309
08/04/2026	58.15	58.43	57.02	57.30	-1.81%	1,313,502
08/03/2026	59.99	60.93	57.85	58.36	-1.23%	883,976
07/31/2026	61.48	61.57	58.19	59.08	-5.43%	1,320,484
07/30/2026	63.16	63.61	61.77	62.48	-1.21%	854,446
07/30/2026	-$0.41 Earnings
07/29/2026	63.42	63.68	62.10	63.24	-1.41%	487,452
07/28/2026	63.84	64.75	63.83	64.15	+1.59%	445,571
07/27/2026	63.08	63.62	61.69	63.14	+1.83%	719,252
07/24/2026	61.00	62.56	60.72	62.01	+0.96%	416,323
07/23/2026	62.21	62.65	60.34	61.42	-2.74%	765,976
07/22/2026	62.98	64.57	62.98	63.15	+0.41%	557,865
07/21/2026	61.50	63.02	61.40	62.90	+2.96%	578,130
07/20/2026	63.10	63.54	60.63	61.08	-3.32%	899,708
07/17/2026	64.03	65.07	62.86	63.18	-1.29%	443,773
07/16/2026	63.35	64.64	63.35	64.01	+1.68%	464,795
07/15/2026	62.14	64.56	62.14	62.96	+0.91%	468,064
07/14/2026	63.77	63.84	61.60	62.39	-1.60%	395,619
07/13/2026	63.32	64.21	63.10	63.40	+1.19%	425,431
07/10/2026	63.58	64.39	62.59	62.66	-1.01%	439,118
07/09/2026	62.17	64.04	61.86	63.29	+1.56%	435,782
07/08/2026	63.16	63.17	61.53	62.32	-2.19%	439,998
07/07/2026	63.29	64.34	62.77	63.71	+1.15%	356,206
07/06/2026	63.04	63.38	61.26	62.99	-0.03%	442,417
07/02/2026	63.43	64.49	62.48	63.01	-0.58%	515,072
07/01/2026	61.81	63.43	61.01	63.37	+3.02%	411,079
06/30/2026	60.78	62.08	60.09	61.51	+0.29%	468,421
06/29/2026	63.83	63.84	60.94	61.33	-4.45%	606,129
06/26/2026	63.54	64.49	63.26	64.19	+1.02%	804,859
06/25/2026	63.90	65.01	62.33	63.54	-1.01%	668,413
06/24/2026	64.18	65.15	63.72	64.19	+0.88%	454,276
06/23/2026	64.08	64.51	62.93	63.63	-1.28%	489,348
06/22/2026	66.21	66.71	64.30	64.46	-2.53%	895,160
06/18/2026	64.65	66.86	64.65	66.13	+3.88%	968,949
06/17/2026	64.72	65.95	63.27	63.66	-2.16%	544,806
06/16/2026	66.50	67.03	64.75	65.06	-2.21%	471,831
06/15/2026	67.53	68.72	66.43	66.54	-0.18%	485,523
06/12/2026	66.96	67.61	66.08	66.66	+0.65%	406,884
06/11/2026	64.66	66.41	64.38	66.23	+3.25%	444,272
06/10/2026	65.20	65.65	64.02	64.14	-1.92%	380,824
06/09/2026	65.15	66.77	64.62	65.40	+0.91%	399,841
06/08/2026	63.54	65.19	63.40	64.82	+1.43%	421,885
06/05/2026	64.53	64.81	63.40	63.90	-1.03%	337,633
06/04/2026	65.36	65.71	63.42	64.57	-0.25%	413,304
06/03/2026	65.99	65.99	64.41	64.73	-2.28%	397,267
06/02/2026	65.25	66.83	65.12	66.24	+0.85%	508,872
06/01/2026	65.32	65.93	64.37	65.68	-0.26%	562,109
05/29/2026	67.22	67.22	65.69	65.85	-2.37%	673,947
05/28/2026	65.53	67.96	65.48	67.45	+2.11%	512,574
05/27/2026	66.31	67.77	65.30	66.06	+0.88%	680,462
05/26/2026	63.52	65.73	62.97	65.48	+3.82%	623,211
05/22/2026	61.19	63.68	61.18	63.07	+3.29%	549,291
05/21/2026	59.82	61.77	58.53	61.06	+2.08%	459,398
05/21/2026	$0.30 Dividend
05/20/2026	57.86	59.90	56.55	59.82	+3.14%	478,499
05/19/2026	58.58	58.83	57.08	58.00	-1.00%	403,787
05/18/2026	57.53	59.59	56.65	58.58	+2.46%	616,070
05/15/2026	57.64	58.10	56.68	57.18	-0.41%	441,955
05/14/2026	57.66	58.15	57.00	57.42	-0.10%	526,204
05/13/2026	57.89	58.22	56.92	57.47	-0.94%	504,414
05/12/2026	59.20	59.20	57.98	58.02	-1.08%	506,632
05/11/2026	62.25	62.34	58.48	58.65	-6.03%	491,413
05/08/2026	62.82	62.94	61.72	62.41	-0.44%	479,258
05/07/2026	62.76	63.99	62.04	62.69	-0.20%	672,140
05/06/2026	60.94	62.91	60.75	62.82	+4.88%	768,593
05/05/2026	59.32	61.25	59.23	59.90	+1.80%	580,577
05/04/2026	60.91	60.91	58.51	58.84	-4.68%	1,080,218
05/01/2026	62.78	63.13	59.98	61.73	+2.35%	1,423,007
04/30/2026	59.68	60.89	59.41	60.32	+1.55%	810,609
04/30/2026	$0.65 Earnings
04/29/2026	60.04	60.23	58.65	59.40	-1.78%	563,346
04/28/2026	60.81	61.43	59.85	60.47	0.00%	554,605
04/27/2026	59.75	60.86	59.75	60.47	+1.36%	918,132