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%
COLB — Columbia Banking Systems Inc
NasdaqColumbia Banking Systems Inc
$28.92
+0.19(+0.66%)
- O
- 28.95
- H
- 29.25
- L
- 28.80
- V
- 2.38M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.92
Period Return+27.01%
Period High$33.68
Period Low$21.91
Avg Daily Volume3.15M
Total Trading Days365
COLB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.95 | $29.25 | $28.80 | $28.92 | +$0.19 | +0.66% | 2,376,439 | $28.96 | $28.80 $29.25 |
| Oct 1, 2026 | $28.42 | $28.83 | $27.96 | $28.73 | +$0.13 | +0.45% | 3,302,059 | $28.40 | $27.96 $28.83 |
| Sep 30, 2026 | $28.70 | $29.00 | $28.49 | $28.60 | $-0.09 | -0.31% | 2,446,905 | $28.64 | $28.49 $29.00 |
| Sep 29, 2026 | $29.07 | $29.20 | $28.52 | $28.69 | $-0.37 | -1.27% | 3,575,296 | $28.65 | $28.52 $29.20 |
| Sep 28, 2026 | $29.60 | $29.60 | $29.03 | $29.06 | $-0.58 | -1.96% | 2,046,029 | $29.18 | $29.03 $29.60 |
| Sep 25, 2026 | $29.43 | $29.81 | $29.30 | $29.64 | +$0.46 | +1.58% | 1,847,834 | $29.62 | $29.30 $29.81 |
| Sep 24, 2026 | $28.89 | $29.25 | $28.76 | $29.18 | +$0.33 | +1.14% | 2,930,212 | $29.03 | $28.76 $29.25 |
| Sep 23, 2026 | $29.34 | $29.49 | $28.82 | $28.85 | $-0.49 | -1.67% | 2,600,928 | $29.09 | $28.82 $29.49 |
| Sep 22, 2026 | $29.93 | $30.10 | $29.34 | $29.34 | $-0.56 | -1.87% | 2,580,649 | $29.54 | $29.34 $30.10 |
| Sep 21, 2026 | $30.06 | $30.31 | $29.82 | $29.90 | $-0.03 | -0.10% | 2,186,313 | $29.95 | $29.82 $30.31 |
| Sep 18, 2026 | $29.85 | $29.97 | $29.59 | $29.93 | $-0.02 | -0.05% | 6,480,471 | $29.89 | $29.59 $29.97 |
| Sep 17, 2026 | $30.10 | $30.33 | $29.82 | $29.95 | +$0.23 | +0.76% | 2,194,789 | $30.00 | $29.82 $30.33 |
| Sep 16, 2026 | $30.23 | $30.26 | $29.18 | $29.72 | $-0.43 | -1.43% | 2,829,852 | $29.80 | $29.18 $30.26 |
| Sep 15, 2026 | $30.11 | $30.53 | $30.09 | $30.15 | +$0.04 | +0.13% | 2,358,111 | $30.22 | $30.09 $30.53 |
| Sep 14, 2026 | $29.99 | $30.55 | $29.90 | $30.11 | +$0.00 | +0.00% | 2,861,267 | $30.22 | $29.90 $30.55 |
| Sep 11, 2026 | $30.40 | $30.45 | $29.68 | $30.11 | +$0.07 | +0.23% | 2,587,003 | $29.99 | $29.68 $30.45 |
| Sep 10, 2026 | $29.75 | $30.13 | $29.44 | $30.04 | +$0.20 | +0.67% | 3,492,683 | $29.84 | $29.44 $30.13 |
| Sep 9, 2026 | $30.15 | $30.44 | $29.70 | $29.84 | $-0.43 | -1.42% | 2,692,746 | $29.93 | $29.70 $30.44 |
| Sep 8, 2026 | $30.81 | $30.82 | $30.24 | $30.27 | $-0.53 | -1.72% | 3,433,166 | $30.45 | $30.24 $30.82 |
| Sep 4, 2026 | $30.35 | $30.91 | $30.35 | $30.80 | +$0.35 | +1.15% | 2,305,311 | $30.78 | $30.35 $30.91 |
| Sep 3, 2026 | $30.09 | $30.56 | $30.09 | $30.45 | +$0.37 | +1.23% | 2,927,400 | $30.43 | $30.09 $30.56 |
| Sep 2, 2026 | $29.44 | $30.41 | $29.44 | $30.08 | +$0.76 | +2.59% | 3,834,877 | $30.04 | $29.44 $30.41 |
| Sep 1, 2026 | $29.76 | $30.20 | $29.22 | $29.32 | $-0.32 | -1.08% | 3,951,958 | $29.59 | $29.22 $30.20 |
| Aug 31, 2026 | $30.13 | $30.13 | $29.60 | $29.64 | $-0.43 | -1.43% | 2,374,972 | $29.70 | $29.60 $30.13 |
| Aug 28, 2026 | $30.41 | $30.59 | $30.02 | $30.07 | $-0.62 | -2.02% | 2,649,683 | $30.15 | $30.02 $30.59 |
| Aug 27, 2026 | $30.51 | $30.76 | $30.25 | $30.69 | $-0.02 | -0.07% | 2,207,899 | $30.65 | $30.25 $30.76 |
| Aug 26, 2026 | $30.67 | $30.88 | $30.45 | $30.71 | +$0.18 | +0.59% | 2,523,706 | $30.77 | $30.45 $30.88 |
| Aug 25, 2026 | $30.90 | $30.90 | $30.37 | $30.53 | $-0.11 | -0.36% | 2,332,954 | $30.52 | $30.37 $30.90 |
| Aug 24, 2026 | $30.81 | $31.08 | $30.59 | $30.64 | $-0.17 | -0.55% | 2,428,267 | $30.78 | $30.59 $31.08 |
| Aug 21, 2026 | $31.01 | $31.23 | $30.61 | $30.81 | $-0.03 | -0.10% | 1,991,411 | $30.81 | $30.61 $31.23 |