NASDAQ:CLBK | Historical Stock Price | Columbia Financial, Inc./MD/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.67$5.67$6.90$8.38$10.19$12.382018-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.07$7.07282,040——
2020-12-30$7.08$7.08322,300——
2020-12-29$7.05$7.05359,480——
2020-12-28$7.07$7.07386,540——
2020-12-24$6.97$6.97205,040——
2020-12-23$6.95$6.95453,640——
2020-12-22$6.84$6.84292,380——
2020-12-21$6.80$6.80444,180——
2020-12-18$6.83$6.831,493,800——
2020-12-17$7.05$7.05399,520——
2020-12-16$7.03$7.03438,680——
2020-12-15$7.00$7.00423,720——
2020-12-14$6.85$6.85368,280——
2020-12-11$6.85$6.85323,840——
2020-12-10$6.78$6.78390,720——
2020-12-09$6.88$6.88391,160——
2020-12-08$6.85$6.85429,880——
2020-12-07$6.77$6.77358,820——
2020-12-04$6.81$6.81364,320——
2020-12-03$6.68$6.68332,860——
2020-12-02$6.68$6.68311,520——
2020-12-01$6.63$6.63387,860——
2020-11-30$6.53$6.53652,960——
2020-11-27$6.68$6.68286,000——
2020-11-25$6.77$6.77354,200——
2020-11-24$6.82$6.82597,740——
2020-11-23$6.60$6.60343,200——
2020-11-20$6.59$6.59300,520——
2020-11-19$6.61$6.61353,540——
2020-11-18$6.59$6.59384,120——
2020-11-17$6.67$6.67506,880——
2020-11-16$6.70$6.70515,460——
2020-11-13$6.54$6.54291,720——
2020-11-12$6.34$6.34393,360——
2020-11-11$6.45$6.45382,140——
2020-11-10$6.48$6.48652,300——
2020-11-09$6.20$6.20848,760——
2020-11-06$5.88$5.88361,680——
2020-11-05$5.92$5.92442,640——
2020-11-04$5.81$5.81385,660——
2020-11-03$5.93$5.93498,960——
2020-11-02$5.79$5.79546,700——
2020-10-30$5.54$5.54734,800——
2020-10-29$5.87$5.87315,920——
2020-10-28$5.77$5.77328,460——
2020-10-27$5.85$5.85352,660——
2020-10-26$6.00$6.00532,180——
2020-10-23$5.87$5.87449,020——
2020-10-22$5.74$5.74507,100——
2020-10-21$5.66$5.66314,820——
2020-10-20$5.63$5.63478,060——
2020-10-19$5.51$5.51632,500——
2020-10-16$5.56$5.56520,300——
2020-10-15$5.55$5.55358,380——
2020-10-14$5.41$5.41868,120——
2020-10-13$5.66$5.66328,680——
2020-10-12$5.66$5.66461,340——
2020-10-09$5.60$5.60346,940——
2020-10-08$5.59$5.59461,560——
2020-10-07$5.48$5.48750,200——
2020-10-06$5.35$5.35458,260——
2020-10-05$5.30$5.30362,560——
2020-10-02$5.29$5.29505,560——
2020-10-01$5.16$5.16557,480——
2020-09-30$5.05$5.05369,380——
2020-09-29$5.01$5.01313,720——
2020-09-28$5.01$5.01423,280——
2020-09-25$4.94$4.94428,560——
2020-09-24$4.93$4.93503,140——
2020-09-23$4.85$4.85436,480——
2020-09-22$4.98$4.98528,880——
2020-09-21$4.95$4.95642,620——
2020-09-18$5.21$5.211,298,220——
2020-09-17$5.15$5.15444,400——
2020-09-16$5.11$5.11529,760——
2020-09-15$5.08$5.08488,840——
2020-09-14$5.11$5.11451,660——
2020-09-11$5.10$5.10762,520——
2020-09-10$4.85$4.85461,780——
2020-09-09$4.92$4.92393,140——
2020-09-08$4.92$4.92443,960——
2020-09-04$5.01$5.01540,760——
2020-09-03$4.91$4.91423,940——
2020-09-02$4.91$4.91463,980——
2020-09-01$4.90$4.90392,260——
2020-08-31$4.85$4.85584,540——
2020-08-28$4.93$4.93287,100——
2020-08-27$4.94$4.94301,840——
2020-08-26$4.89$4.89278,960——
2020-08-25$5.02$5.02181,060——
2020-08-24$5.05$5.05470,360——
2020-08-21$4.95$4.95528,220——
2020-08-20$4.98$4.98378,180——
2020-08-19$5.15$5.15400,840——
2020-08-18$5.22$5.22307,560——
2020-08-17$5.34$5.34264,000——
2020-08-14$5.36$5.36203,720——
2020-08-13$5.39$5.39321,420——
2020-08-12$5.45$5.45311,080——
2020-08-11$5.53$5.53370,480——
2020-08-10$5.51$5.51315,260——
2020-08-07$5.50$5.50322,740——
2020-08-06$5.31$5.31244,200——
2020-08-05$5.31$5.31357,280——
2020-08-04$5.28$5.28550,880——
2020-08-03$5.30$5.30381,480——
2020-07-31$5.47$5.47371,800——
2020-07-30$5.69$5.69469,920——
2020-07-29$5.71$5.71208,780——
2020-07-28$5.70$5.70253,000——
2020-07-27$5.77$5.77267,960——
2020-07-24$5.89$5.89164,780——
2020-07-23$5.99$5.99183,260——
2020-07-22$5.96$5.96420,860——
2020-07-21$6.07$6.07259,160——
2020-07-20$5.90$5.90247,060——
2020-07-17$5.95$5.95245,520——
2020-07-16$6.04$6.04219,120——
2020-07-15$6.07$6.07431,640——
2020-07-14$5.85$5.85187,440——
2020-07-13$5.87$5.87305,800——
2020-07-10$5.85$5.85333,300——
2020-07-09$5.76$5.76340,340——
2020-07-08$5.93$5.93494,780——
2020-07-07$6.01$6.01290,400——
2020-07-06$6.20$6.20365,640——
2020-07-02$6.20$6.20273,680——
2020-07-01$6.26$6.26320,980——
2020-06-30$6.34$6.34434,940——
2020-06-29$6.19$6.19425,040——
2020-06-26$5.97$5.971,781,780——
2020-06-25$6.09$6.09376,200——
2020-06-24$5.95$5.95462,660——
2020-06-23$6.10$6.10516,120——
2020-06-22$6.23$6.23461,780——
2020-06-19$6.14$6.14786,940——
2020-06-18$6.20$6.20470,800——
2020-06-17$6.14$6.14472,120——
2020-06-16$6.42$6.42366,520——
2020-06-15$6.25$6.25363,440——
2020-06-12$6.22$6.22468,380——
2020-06-11$6.11$6.11537,020——
2020-06-10$6.50$6.50353,320——
2020-06-09$6.66$6.66330,220——
2020-06-08$6.58$6.58640,640——
2020-06-05$6.55$6.55677,820——
2020-06-04$6.45$6.45262,460——
2020-06-03$6.49$6.49333,740——
2020-06-02$6.38$6.38241,560——
2020-06-01$6.39$6.39377,960——
2020-05-29$6.41$6.41374,660——
2020-05-28$6.59$6.59381,480——
2020-05-27$6.65$6.65440,660——
2020-05-26$6.37$6.37293,920——
2020-05-22$6.10$6.10149,820——
2020-05-21$6.12$6.12223,740——
2020-05-20$6.14$6.14321,420——
2020-05-19$5.90$5.90284,020——
2020-05-18$6.14$6.14453,420——
2020-05-15$5.85$5.85312,620——
2020-05-14$5.86$5.86495,000——
2020-05-13$5.94$5.94473,880——
2020-05-12$6.19$6.19351,560——
2020-05-11$6.28$6.28391,160——
2020-05-08$6.35$6.35331,100——
2020-05-07$6.14$6.14283,580——
2020-05-06$6.07$6.07284,240——
2020-05-05$6.19$6.19494,120——
2020-05-04$6.34$6.34269,940——
2020-05-01$6.32$6.32345,620——
2020-04-30$6.43$6.43413,160——
2020-04-29$6.77$6.77525,360——
2020-04-28$6.62$6.62293,480——
2020-04-27$6.47$6.47306,680——
2020-04-24$6.37$6.37247,060——
2020-04-23$6.52$6.52371,140——
2020-04-22$6.57$6.57511,500——
2020-04-21$6.62$6.62446,160——
2020-04-20$6.66$6.66388,740——
2020-04-17$6.66$6.66584,100——
2020-04-16$6.56$6.56542,080——
2020-04-15$6.50$6.50508,200——
2020-04-14$6.74$6.74427,680——
2020-04-13$6.71$6.71446,820——
2020-04-09$6.85$6.85687,500——
2020-04-08$6.66$6.66558,140——
2020-04-07$6.50$6.50540,100——
2020-04-06$6.48$6.48776,820——
2020-04-03$6.29$6.29699,380——
2020-04-02$6.45$6.45781,660——
2020-04-01$6.30$6.30628,100——
2020-03-31$6.55$6.55739,860——
2020-03-30$6.71$6.71613,580——
2020-03-27$6.32$6.32645,260——
2020-03-26$6.83$6.83623,260——
2020-03-25$6.50$6.50709,940——
2020-03-24$6.42$6.42873,840——
2020-03-23$6.15$6.151,130,580——
2020-03-20$6.06$6.061,143,120——
2020-03-19$6.11$6.111,069,420——
2020-03-18$5.70$5.70905,520——
2020-03-17$6.08$6.081,093,400——
2020-03-16$5.62$5.62940,720——
2020-03-13$6.15$6.15875,380——
2020-03-12$5.90$5.90947,980——
2020-03-11$6.48$6.48604,560——
2020-03-10$6.82$6.82721,380——
2020-03-09$6.55$6.55777,700——
2020-03-06$7.13$7.13581,900——
2020-03-05$7.29$7.29552,420——
2020-03-04$7.48$7.48430,100——
2020-03-03$7.29$7.29452,320——
2020-03-02$7.38$7.38642,180——
2020-02-28$7.05$7.05791,120——
2020-02-27$7.28$7.28431,860——
2020-02-26$7.57$7.57291,720——
2020-02-25$7.55$7.55310,640——
2020-02-24$7.69$7.69278,960——
2020-02-21$7.82$7.82248,600——
2020-02-20$7.84$7.84242,220——
2020-02-19$7.77$7.77226,380——
2020-02-18$7.80$7.80251,460——
2020-02-14$7.80$7.80267,960——
2020-02-13$7.86$7.86272,800——
2020-02-12$7.86$7.86247,500——
2020-02-11$7.86$7.86222,420——
2020-02-10$7.83$7.83239,580——
2020-02-07$7.86$7.86293,260——
2020-02-06$7.85$7.85463,760——
2020-02-05$7.81$7.81722,040——
2020-02-04$7.72$7.72485,980——
2020-02-03$7.72$7.72490,160——
2020-01-31$7.62$7.62526,460——
2020-01-30$7.69$7.69330,220——
2020-01-29$7.63$7.63295,240——
2020-01-28$7.65$7.65251,020——
2020-01-27$7.63$7.63262,680——
2020-01-24$7.66$7.66253,440——
2020-01-23$7.67$7.67285,120——
2020-01-22$7.67$7.67269,940——
2020-01-21$7.63$7.63204,600——
2020-01-17$7.67$7.67397,100——
2020-01-16$7.69$7.69446,600——
2020-01-15$7.65$7.65385,660——
2020-01-14$7.66$7.66356,400——
2020-01-13$7.65$7.65240,680——
2020-01-10$7.64$7.64390,940——
2020-01-09$7.65$7.65287,320——
2020-01-08$7.63$7.63388,960——
2020-01-07$7.60$7.60326,260——
2020-01-06$7.67$7.67373,780——
2020-01-03$7.70$7.70397,540——
2020-01-02$7.70$7.70338,360——