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%
COLM — Columbia Sportswear Co
NasdaqColumbia Sportswear Co
$57.27
-0.42(-0.73%)
- O
- 57.94
- H
- 57.94
- L
- 56.86
- V
- 486.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.27
Period Return-10.99%
Period High$71.68
Period Low$47.47
Avg Daily Volume673.7K
Total Trading Days365
COLM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.94 | $57.94 | $56.86 | $57.27 | $-0.42 | -0.73% | 486,396 | $57.24 | $56.86 $57.94 |
| Oct 1, 2026 | $57.27 | $58.07 | $57.03 | $57.69 | +$0.28 | +0.49% | 1,006,112 | $57.67 | $57.03 $58.07 |
| Sep 30, 2026 | $58.57 | $59.03 | $56.88 | $57.41 | $-0.93 | -1.59% | 765,714 | $57.39 | $56.88 $59.03 |
| Sep 29, 2026 | $58.69 | $58.69 | $57.66 | $58.34 | $-0.35 | -0.60% | 550,397 | $58.14 | $57.66 $58.69 |
| Sep 28, 2026 | $57.54 | $59.00 | $56.45 | $58.69 | +$1.09 | +1.89% | 736,939 | $58.51 | $56.45 $59.00 |
| Sep 25, 2026 | $56.85 | $57.86 | $56.40 | $57.60 | +$0.63 | +1.11% | 548,040 | $57.37 | $56.40 $57.86 |
| Sep 24, 2026 | $57.17 | $57.48 | $56.32 | $56.97 | +$0.19 | +0.33% | 570,059 | $56.96 | $56.32 $57.48 |
| Sep 23, 2026 | $58.46 | $58.46 | $56.71 | $56.78 | $-1.65 | -2.82% | 534,831 | $57.42 | $56.71 $58.46 |
| Sep 22, 2026 | $57.93 | $58.79 | $57.04 | $58.43 | +$1.70 | +3.00% | 539,750 | $58.46 | $57.04 $58.79 |
| Sep 21, 2026 | $56.74 | $56.87 | $55.67 | $56.73 | $-0.11 | -0.19% | 748,279 | $56.54 | $55.67 $56.87 |
| Sep 18, 2026 | $56.74 | $57.18 | $56.01 | $56.84 | $-0.21 | -0.37% | 1,504,423 | $56.74 | $56.01 $57.18 |
| Sep 17, 2026 | $57.65 | $57.95 | $56.51 | $57.05 | $-0.04 | -0.07% | 723,945 | $57.27 | $56.51 $57.95 |
| Sep 16, 2026 | $56.60 | $57.93 | $56.33 | $57.09 | +$0.60 | +1.06% | 533,996 | $57.33 | $56.33 $57.93 |
| Sep 15, 2026 | $57.59 | $57.59 | $56.18 | $56.49 | $-1.18 | -2.05% | 961,139 | $56.49 | $56.18 $57.59 |
| Sep 14, 2026 | $56.52 | $57.78 | $55.97 | $57.67 | +$0.75 | +1.32% | 661,930 | $57.33 | $55.97 $57.78 |
| Sep 11, 2026 | $56.51 | $57.32 | $56.42 | $56.92 | +$0.50 | +0.89% | 529,424 | $56.96 | $56.42 $57.32 |
| Sep 10, 2026 | $55.54 | $56.53 | $55.01 | $56.42 | +$0.36 | +0.64% | 592,727 | $56.20 | $55.01 $56.53 |
| Sep 9, 2026 | $57.65 | $57.69 | $56.06 | $56.06 | $-1.65 | -2.86% | 709,218 | $56.35 | $56.06 $57.69 |
| Sep 8, 2026 | $57.60 | $57.96 | $57.01 | $57.71 | $-0.01 | -0.02% | 612,638 | $57.50 | $57.01 $57.96 |
| Sep 4, 2026 | $57.17 | $58.13 | $56.94 | $57.72 | $-0.07 | -0.12% | 461,483 | $57.73 | $56.94 $58.13 |
| Sep 3, 2026 | $57.25 | $58.14 | $56.56 | $57.79 | +$0.93 | +1.64% | 547,695 | $57.67 | $56.56 $58.14 |
| Sep 2, 2026 | $56.81 | $57.64 | $56.50 | $56.86 | +$0.05 | +0.09% | 577,692 | $56.95 | $56.50 $57.64 |
| Sep 1, 2026 | $56.80 | $57.67 | $56.24 | $56.81 | $-0.59 | -1.03% | 596,266 | $56.93 | $56.24 $57.67 |
| Aug 31, 2026 | $57.81 | $57.82 | $56.76 | $57.40 | $-0.61 | -1.05% | 736,457 | $57.38 | $56.76 $57.82 |
| Aug 28, 2026 | $57.34 | $58.40 | $57.09 | $58.01 | +$1.17 | +2.06% | 492,262 | $58.04 | $57.09 $58.40 |
| Aug 27, 2026 | $57.69 | $58.27 | $56.24 | $56.84 | $-1.32 | -2.27% | 519,735 | $56.73 | $56.24 $58.27 |
| Aug 26, 2026 | $59.34 | $59.99 | $58.07 | $58.16 | $-0.78 | -1.32% | 584,626 | $58.49 | $58.07 $59.99 |
| Aug 25, 2026 | $59.61 | $60.08 | $58.33 | $58.94 | $-1.14 | -1.90% | 759,151 | $59.07 | $58.33 $60.08 |
| Aug 24, 2026 | $60.66 | $61.14 | $59.90 | $60.08 | $-0.25 | -0.41% | 759,460 | $60.11 | $59.90 $61.14 |
| Aug 21, 2026 | $59.98 | $60.82 | $59.98 | $60.33 | +$0.89 | +1.50% | 636,079 | $60.34 | $59.98 $60.82 |