MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLBK — Columbia Financial, Inc. Common Stock
NasdaqColumbia Financial, Inc. Common Stock
$11.41
+0.25(+2.24%)
- O
- 11.29
- H
- 11.45
- L
- 11.21
- V
- 3.97M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.41
Period Return-16.9%
Period High$25.83
Period Low$10.51
Avg Daily Volume1.13M
Total Trading Days365
CLBK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.29 | $11.45 | $11.21 | $11.41 | +$0.25 | +2.24% | 3,969,514 | $11.37 | $11.21 $11.45 |
| Oct 1, 2026 | $11.01 | $11.25 | $10.85 | $11.16 | +$0.10 | +0.90% | 4,794,700 | $11.07 | $10.85 $11.25 |
| Sep 30, 2026 | $10.89 | $11.08 | $10.86 | $11.06 | +$0.18 | +1.65% | 4,013,183 | $11.02 | $10.86 $11.08 |
| Sep 29, 2026 | $10.91 | $11.01 | $10.75 | $10.88 | $-0.02 | -0.18% | 4,652,781 | $10.85 | $10.75 $11.01 |
| Sep 28, 2026 | $11.29 | $11.33 | $10.90 | $10.90 | $-0.43 | -3.80% | 2,979,564 | $11.03 | $10.90 $11.33 |
| Sep 25, 2026 | $11.30 | $11.38 | $11.22 | $11.33 | +$0.07 | +0.62% | 2,380,049 | $11.34 | $11.22 $11.38 |
| Sep 24, 2026 | $11.21 | $11.29 | $11.17 | $11.26 | +$0.08 | +0.72% | 2,810,661 | $11.24 | $11.17 $11.29 |
| Sep 23, 2026 | $11.40 | $11.41 | $11.16 | $11.18 | $-0.20 | -1.76% | 3,651,883 | $11.25 | $11.16 $11.41 |
| Sep 22, 2026 | $11.65 | $11.68 | $11.34 | $11.38 | $-0.22 | -1.90% | 7,631,885 | $11.43 | $11.34 $11.68 |
| Sep 21, 2026 | $11.60 | $11.79 | $11.57 | $11.60 | +$0.02 | +0.17% | 6,544,379 | $11.65 | $11.57 $11.79 |
| Sep 18, 2026 | $11.55 | $11.63 | $11.45 | $11.58 | +$0.03 | +0.26% | 17,620,568 | $11.58 | $11.45 $11.63 |
| Sep 17, 2026 | $11.60 | $11.65 | $11.54 | $11.55 | +$0.09 | +0.79% | 6,346,878 | $11.58 | $11.54 $11.65 |
| Sep 16, 2026 | $11.53 | $11.66 | $11.33 | $11.46 | $-0.07 | -0.61% | 6,648,141 | $11.49 | $11.33 $11.66 |
| Sep 15, 2026 | $11.40 | $11.54 | $11.34 | $11.53 | +$0.13 | +1.14% | 3,668,759 | $11.45 | $11.34 $11.54 |
| Sep 14, 2026 | $11.57 | $11.64 | $11.37 | $11.40 | $-0.13 | -1.13% | 3,023,056 | $11.47 | $11.37 $11.64 |
| Sep 11, 2026 | $11.62 | $11.63 | $11.41 | $11.53 | $-0.01 | -0.09% | 3,729,297 | $11.52 | $11.41 $11.63 |
| Sep 10, 2026 | $11.45 | $11.58 | $11.35 | $11.54 | +$0.06 | +0.52% | 3,834,071 | $11.49 | $11.35 $11.58 |
| Sep 9, 2026 | $11.57 | $11.67 | $11.46 | $11.48 | $-0.15 | -1.29% | 3,657,162 | $11.51 | $11.46 $11.67 |
| Sep 8, 2026 | $11.66 | $11.75 | $11.54 | $11.63 | $-0.07 | -0.60% | 3,064,468 | $11.62 | $11.54 $11.75 |
| Sep 4, 2026 | $11.62 | $11.77 | $11.62 | $11.70 | +$0.00 | +0.00% | 2,098,454 | $11.70 | $11.62 $11.77 |
| Sep 3, 2026 | $11.70 | $11.80 | $11.60 | $11.70 | +$0.05 | +0.43% | 3,410,134 | $11.69 | $11.60 $11.80 |
| Sep 2, 2026 | $11.53 | $11.70 | $11.45 | $11.65 | +$0.15 | +1.30% | 3,053,348 | $11.64 | $11.45 $11.70 |
| Sep 1, 2026 | $11.53 | $11.70 | $11.42 | $11.50 | $-0.12 | -1.03% | 3,033,564 | $11.50 | $11.42 $11.70 |
| Aug 31, 2026 | $11.60 | $11.67 | $11.47 | $11.62 | +$0.06 | +0.52% | 3,226,546 | $11.62 | $11.47 $11.67 |
| Aug 28, 2026 | $11.74 | $11.78 | $11.55 | $11.56 | $-0.18 | -1.53% | 2,552,452 | $11.66 | $11.55 $11.78 |
| Aug 27, 2026 | $11.53 | $11.77 | $11.37 | $11.74 | +$0.12 | +1.03% | 3,022,684 | $11.65 | $11.37 $11.77 |
| Aug 26, 2026 | $11.67 | $11.70 | $11.48 | $11.62 | $-0.04 | -0.30% | 2,599,700 | $11.59 | $11.48 $11.70 |
| Aug 25, 2026 | $11.84 | $11.84 | $11.65 | $11.66 | $-0.14 | -1.15% | 2,423,423 | $11.69 | $11.65 $11.84 |
| Aug 24, 2026 | $11.80 | $11.83 | $11.71 | $11.79 | +$0.00 | +0.00% | 3,356,930 | $11.78 | $11.71 $11.83 |
| Aug 21, 2026 | $11.80 | $11.87 | $11.66 | $11.79 | +$0.03 | +0.26% | 2,961,888 | $11.78 | $11.66 $11.87 |