Columbia Financial, Inc. - Common Stock (CLBK)

Historical Prices For Columbia Financial, Inc. - Common Stock (CLBK)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	15.21	15.30	15.04	15.26	121,885	15.26
10/21/2025	14.30	15.40	14.30	15.19	200,024	15.19
10/20/2025	13.92	14.21	13.84	14.18	144,087	14.18
10/17/2025	13.87	13.93	13.69	13.73	184,436	13.73
10/16/2025	14.33	14.33	13.66	13.77	200,492	13.77
10/15/2025	14.68	14.72	14.23	14.37	125,114	14.37
10/14/2025	14.06	14.68	14.04	14.63	159,127	14.63
10/13/2025	14.13	14.71	13.76	14.13	148,548	14.13
10/10/2025	14.50	14.70	13.90	13.91	149,220	13.91
10/09/2025	14.82	14.83	14.47	14.50	96,231	14.50
10/08/2025	14.98	14.98	14.70	14.90	105,010	14.90
10/07/2025	15.39	15.46	14.84	14.86	243,868	14.86
10/06/2025	14.96	15.39	14.85	15.36	175,717	15.36
10/03/2025	14.77	15.02	14.77	14.89	143,934	14.89
10/02/2025	14.70	15.13	14.57	14.74	99,696	14.74
10/01/2025	14.87	15.19	14.64	14.76	93,841	14.76
9/30/2025	14.99	15.11	14.85	15.01	119,175	15.01
9/29/2025	15.38	15.38	14.82	15.07	100,475	15.07
9/26/2025	15.45	15.69	15.27	15.30	86,651	15.30
9/25/2025	15.36	15.50	15.34	15.46	159,851	15.46
9/24/2025	15.45	15.68	15.40	15.47	122,068	15.47
9/23/2025	15.37	15.73	15.37	15.47	114,397	15.47
9/22/2025	15.51	15.58	15.36	15.38	171,222	15.38
9/19/2025	15.81	15.87	15.47	15.51	291,715	15.51
9/18/2025	15.51	15.97	15.40	15.85	159,472	15.85
9/17/2025	15.50	15.87	15.37	15.42	200,165	15.42
9/16/2025	15.24	15.48	15.11	15.42	156,652	15.42
9/15/2025	15.38	15.42	15.10	15.30	154,187	15.30
9/12/2025	14.72	15.42	14.72	15.29	121,142	15.29
9/11/2025	15.17	15.44	15.10	15.38	153,586	15.38
9/10/2025	15.31	15.47	15.17	15.22	115,817	15.22
9/09/2025	15.14	15.44	15.14	15.34	171,260	15.34
9/08/2025	15.08	15.15	14.85	15.09	95,124	15.09
9/05/2025	15.09	15.20	14.84	15.01	106,661	15.01
9/04/2025	14.92	15.04	14.87	15.00	87,711	15.00
9/03/2025	14.77	14.97	14.75	14.84	121,254	14.84
9/02/2025	14.87	15.01	14.62	14.83	118,650	14.83
8/29/2025	15.12	15.20	15.01	15.03	69,822	15.03
8/28/2025	15.32	15.32	15.05	15.08	86,015	15.08
8/27/2025	15.21	15.37	15.11	15.20	77,929	15.20
8/26/2025	15.04	15.32	15.04	15.25	100,474	15.25
8/25/2025	15.31	15.35	15.02	15.02	88,575	15.02
8/22/2025	14.69	15.36	14.43	15.35	201,038	15.35
8/21/2025	14.60	14.63	14.52	14.59	113,884	14.59
8/20/2025	14.85	14.89	14.43	14.69	95,125	14.69
8/19/2025	14.67	14.88	14.65	14.85	80,900	14.85
8/18/2025	14.54	14.71	14.19	14.68	95,121	14.68
8/15/2025	14.88	14.98	14.52	14.54	93,768	14.54
8/14/2025	14.89	14.92	14.74	14.82	91,395	14.82
8/13/2025	14.88	15.13	14.88	15.11	101,478	15.11
8/12/2025	14.41	14.80	14.41	14.78	90,120	14.78
8/11/2025	14.38	14.38	14.23	14.30	74,122	14.30
8/08/2025	14.21	14.39	13.98	14.33	85,493	14.33
8/07/2025	14.31	14.31	14.03	14.12	108,117	14.12
8/06/2025	14.30	14.42	14.26	14.26	82,951	14.26
8/05/2025	14.27	14.35	14.05	14.33	150,906	14.33
8/04/2025	13.99	14.47	13.89	14.28	132,456	14.28
8/01/2025	14.23	14.35	14.00	14.00	255,276	14.00
7/31/2025	13.90	14.68	13.90	14.39	179,414	14.39
7/30/2025	14.40	14.40	13.88	13.94	135,492	13.94
7/29/2025	14.24	14.35	13.99	14.02	112,948	14.02
7/28/2025	14.09	14.38	13.89	14.13	90,134	14.13
7/25/2025	14.29	14.57	14.04	14.07	117,978	14.07
7/24/2025	14.61	14.71	14.35	14.35	90,785	14.35
7/23/2025	14.81	14.87	14.59	14.73	80,626	14.73