Columbia Financial Stock Price History
NASDAQ: CLBKFinanceSavings InstitutionsUSD
10.80-0.21 (-1.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLBK price history at a glance
The price history for Columbia Financial (CLBK) on this page begins on April 23, 2018, when the stock closed at $7.13; it most recently closed at $10.80 on October 5, 2026. The highest price in this record is $12.00, reached on August 17, 2026; the latest close is 10.0% below that peak. Across the 7 complete calendar years in the table, CLBK finished higher in 3 and lower in 4. Its best year was 2021 (+34.1%) and its worst was 2024 (-18.3%).
Over roughly 8 years the share price changed +51.5%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, CLBK has gained 63.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $12.00
- Date of high
- Aug 17, 2026
- Low since 2018
- $4.67
- Date of low
- Aug 31, 2020
- 52-week high
- $12.00
- 52-week low
- $6.21
- IPO year
- 2018
- Last close
- $10.80
CLBK returns
1 week
-5.35%
1 month
-5.92%
3 months
+11.81%
6 months
+30.84%
Year to date
+52.90%
1 year
+63.86%
3 years
+52.40%
5 years
+26.38%
CLBK price return, excluding dividends.
CLBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.80 | +54.09% |
| 2025 | 7.01 | -2.10% |
| 2024 | 7.16 | -18.31% |
| 2023 | 8.76 | -10.82% |
| 2022 | 9.83 | +3.64% |
| 2021 | 9.48 | +34.06% |
| 2020 | 7.07 | -8.20% |
| 2019 | 7.70 | +9.85% |
| 2018* | 7.01 | -1.60% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CLBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.96 | 11.02 | 10.77 | 10.80 | -1.91% | |
| 10.76 | 11.06 | 10.65 | 11.01 | +1.94% | |
| 11.01 | 11.08 | 10.79 | 10.80 | -2.96% | |
| 11.39 | 11.39 | 11.06 | 11.13 | -1.77% | |
| 11.39 | 11.48 | 11.23 | 11.33 | -0.70% | |
| 11.29 | 11.45 | 11.21 | 11.41 | +2.24% | |
| 11.01 | 11.25 | 10.85 | 11.16 | +0.90% | |
| 10.89 | 11.08 | 10.86 | 11.06 | +1.65% | |
| 10.91 | 11.01 | 10.75 | 10.88 | -0.18% | |
| 11.29 | 11.33 | 10.90 | 10.90 | -3.80% | |
| 11.30 | 11.38 | 11.22 | 11.33 | +0.62% | |
| 11.21 | 11.29 | 11.17 | 11.26 | +0.72% | |
| 11.40 | 11.41 | 11.16 | 11.18 | -1.76% | |
| 11.65 | 11.68 | 11.34 | 11.38 | -1.90% | |
| 11.60 | 11.79 | 11.57 | 11.60 | +0.17% | |
| 11.55 | 11.63 | 11.45 | 11.58 | +0.26% | |
| 11.60 | 11.65 | 11.54 | 11.55 | +0.79% | |
| 11.53 | 11.66 | 11.33 | 11.46 | -0.61% | |
| 11.40 | 11.54 | 11.34 | 11.53 | +1.14% | |
| 11.57 | 11.64 | 11.37 | 11.40 | -1.13% | |
| 11.62 | 11.63 | 11.41 | 11.53 | -0.09% | |
| 11.45 | 11.58 | 11.35 | 11.54 | +0.52% | |
| 11.57 | 11.67 | 11.46 | 11.48 | -1.29% | |
| 11.66 | 11.75 | 11.54 | 11.63 | -0.60% | |
| 11.62 | 11.77 | 11.62 | 11.70 | 0.00% | |
| 11.70 | 11.80 | 11.60 | 11.70 | +0.43% | |
| 11.53 | 11.70 | 11.45 | 11.65 | +1.30% | |
| 11.53 | 11.70 | 11.42 | 11.50 | -1.03% | |
| 11.60 | 11.67 | 11.47 | 11.62 | +0.52% | |
| 11.74 | 11.78 | 11.55 | 11.56 | -1.53% | |
| 11.53 | 11.77 | 11.37 | 11.74 | +1.03% | |
| 11.67 | 11.70 | 11.48 | 11.62 | -0.30% | |
| 11.84 | 11.84 | 11.65 | 11.66 | -1.15% | |
| 11.80 | 11.83 | 11.71 | 11.79 | 0.00% | |
| 11.80 | 11.87 | 11.66 | 11.79 | +0.26% | |
| 11.61 | 11.78 | 11.61 | 11.76 | +0.60% | |
| 11.82 | 11.86 | 11.56 | 11.69 | -1.10% | |
| 11.66 | 11.84 | 11.62 | 11.82 | +1.20% | |
| 11.88 | 12.00 | 11.58 | 11.68 | -0.93% | |
| 11.71 | 11.80 | 11.62 | 11.79 | +0.68% | |
| 11.56 | 11.84 | 11.48 | 11.71 | +0.52% | |
| 11.05 | 11.69 | 11.04 | 11.65 | +5.05% | |
| 10.91 | 11.11 | 10.81 | 11.09 | +2.59% | |
| 10.79 | 10.89 | 10.76 | 10.81 | -0.28% | |
| 10.83 | 10.90 | 10.81 | 10.84 | 0.00% | |
| 10.82 | 10.85 | 10.74 | 10.84 | +0.65% | |
| 10.74 | 10.83 | 10.63 | 10.77 | +0.28% | |
| 10.60 | 10.79 | 10.51 | 10.74 | +0.94% | |
| 10.89 | 10.89 | 10.60 | 10.64 | -1.57% | |
| 10.93 | 10.95 | 10.73 | 10.81 | -1.28% | |
| 10.89 | 10.98 | 10.89 | 10.95 | +0.37% | |
| 10.96 | 10.98 | 10.85 | 10.91 | -0.73% | |
| 10.88 | 10.99 | 10.83 | 10.99 | +1.29% | |
| 10.84 | 10.94 | 10.79 | 10.85 | -0.28% | |
| 11.00 | 11.00 | 10.76 | 10.88 | -1.18% | |
| 10.97 | 11.03 | 10.75 | 11.01 | +0.64% | |
| 11.00 | 11.08 | 10.92 | 10.94 | -1.26% | |
| 10.75 | 11.08 | 10.70 | 11.08 | -0.51% | |
| 10.77 | 11.74 | 10.76 | 11.14 | +4.61% | |
| 10.39 | 10.95 | 10.21 | 10.65 | +2.05% | |
| 10.00 | 10.48 | 9.98 | 10.43 | +4.32% | |
| 9.72 | 10.02 | 9.63 | 10.00 | +2.90% | |
| 9.68 | 9.77 | 9.64 | 9.72 | +0.42% | |
| 9.31 | 9.73 | 9.30 | 9.68 | +0.19% | |
| 9.63 | 9.70 | 9.55 | 9.66 | +0.38% | |
| 9.45 | 9.70 | 9.45 | 9.62 | +1.88% | |
| 9.75 | 9.75 | 9.38 | 9.45 | -3.19% | |
| 9.68 | 9.79 | 9.65 | 9.76 | +0.26% | |
| 9.60 | 9.80 | 9.60 | 9.73 | +1.13% | |
| 9.68 | 9.77 | 9.57 | 9.62 | -0.47% | |
| 9.65 | 9.81 | 9.63 | 9.67 | +0.24% | |
| 9.56 | 9.69 | 9.48 | 9.65 | +0.90% | |
| 9.49 | 9.58 | 9.35 | 9.56 | +0.82% | |
| 9.17 | 9.54 | 9.17 | 9.48 | +3.88% | |
| 9.00 | 9.13 | 9.00 | 9.13 | +1.16% | |
| 9.05 | 9.09 | 8.92 | 9.02 | +0.15% | |
| 8.99 | 9.04 | 8.89 | 9.01 | +0.20% | |
| 9.10 | 9.18 | 8.97 | 8.99 | -1.25% | |
| 9.11 | 9.15 | 9.03 | 9.10 | +0.96% | |
| 9.20 | 9.33 | 8.99 | 9.02 | -2.02% | |
| 9.22 | 9.30 | 9.15 | 9.20 | +0.65% | |
| 9.45 | 9.46 | 9.08 | 9.15 | -2.80% | |
| 9.46 | 9.50 | 9.40 | 9.41 | -0.14% | |
| 9.52 | 9.53 | 9.36 | 9.42 | -0.19% | |
| 9.55 | 9.63 | 9.43 | 9.44 | -0.81% | |
| 9.47 | 9.60 | 9.41 | 9.52 | +0.92% | |
| 9.24 | 9.46 | 9.24 | 9.43 | +2.37% | |
| 9.20 | 9.25 | 9.15 | 9.21 | +0.10% | |
| 9.09 | 9.24 | 9.09 | 9.20 | +2.12% | |
| 9.22 | 9.27 | 9.00 | 9.01 | -2.46% | |
| 9.04 | 9.26 | 9.03 | 9.24 | +2.16% | |
| 9.10 | 9.11 | 8.95 | 9.05 | -1.14% | |
| 9.12 | 9.23 | 9.12 | 9.15 | +0.40% | |
| 9.07 | 9.14 | 9.01 | 9.11 | +0.35% | |
| 9.27 | 9.35 | 9.07 | 9.08 | -2.01% | |
| 9.28 | 9.40 | 9.21 | 9.27 | +0.15% | |
| 9.24 | 9.29 | 9.15 | 9.25 | +0.64% | |
| 9.15 | 9.20 | 9.06 | 9.20 | +0.20% | |
| 8.91 | 9.20 | 8.87 | 9.18 | +2.96% | |
| 9.01 | 9.07 | 8.88 | 8.91 | -1.11% | |
| 8.90 | 9.02 | 8.89 | 9.01 | +1.33% | |
| 8.93 | 8.94 | 8.82 | 8.90 | -0.66% | |
| 8.82 | 8.96 | 8.82 | 8.95 | +2.07% | |
| 8.67 | 8.80 | 8.63 | 8.77 | +0.47% | |
| 8.84 | 8.88 | 8.66 | 8.73 | -1.18% | |
| 8.86 | 8.93 | 8.82 | 8.84 | -0.36% | |
| 8.78 | 8.91 | 8.78 | 8.87 | +1.04% | |
| 8.80 | 8.83 | 8.74 | 8.78 | +0.10% | |
| 8.77 | 8.86 | 8.75 | 8.77 | +0.36% | |
| 8.56 | 8.79 | 8.51 | 8.74 | +2.62% | |
| 8.71 | 8.76 | 8.51 | 8.51 | -2.70% | |
| 8.74 | 8.97 | 8.71 | 8.75 | +0.10% | |
| 8.58 | 8.76 | 8.58 | 8.74 | +1.00% | |
| 8.63 | 8.67 | 8.50 | 8.65 | -0.26% | |
| 8.49 | 8.79 | 8.45 | 8.68 | +3.08% | |
| 8.24 | 8.42 | 8.24 | 8.42 | +1.93% | |
| 8.20 | 8.26 | 8.19 | 8.26 | +0.22% | |
| 8.20 | 8.29 | 8.17 | 8.24 | +0.50% | |
| 8.22 | 8.32 | 8.20 | 8.20 | +0.19% | |
| 8.19 | 8.30 | 8.07 | 8.18 | -2.20% | |
| 8.41 | 8.46 | 8.37 | 8.37 | -0.81% | |
| 8.34 | 8.48 | 8.33 | 8.44 | +2.15% | |
| 8.30 | 8.34 | 8.25 | 8.26 | -0.82% | |
| 8.29 | 8.35 | 8.24 | 8.33 | +0.44% | |
| 8.20 | 8.30 | 8.11 | 8.29 | +0.88% | |
| 8.22 | 8.25 | 8.17 | 8.22 | -0.44% | |
| 8.39 | 8.40 | 8.23 | 8.25 | -1.84% | |
| 8.21 | 8.49 | 8.20 | 8.41 | +1.37% | |
| 8.23 | 8.32 | 8.20 | 8.30 | +2.47% | |
| 8.05 | 8.12 | 8.00 | 8.10 | +0.34% | |
| 7.99 | 8.08 | 7.91 | 8.07 | +0.51% | |
| 7.91 | 8.05 | 7.90 | 8.03 | +0.46% | |
| 8.00 | 8.06 | 7.99 | 7.99 | +0.40% | |
| 8.00 | 8.02 | 7.89 | 7.96 | +1.04% | |
| 7.88 | 7.93 | 7.84 | 7.88 | +0.58% | |
| 7.86 | 7.90 | 7.80 | 7.83 | -0.63% | |
| 7.85 | 7.92 | 7.85 | 7.88 | -0.23% | |
| 8.00 | 8.05 | 7.90 | 7.90 | -0.46% | |
| 7.88 | 8.03 | 7.86 | 7.94 | -0.40% | |
| 7.95 | 8.10 | 7.89 | 7.97 | +1.86% | |
| 7.95 | 7.95 | 7.80 | 7.82 | -1.43% | |
| 7.77 | 8.01 | 7.74 | 7.94 | +1.63% | |
| 7.87 | 7.95 | 7.80 | 7.81 | -1.49% | |
| 7.98 | 8.04 | 7.89 | 7.93 | -0.17% | |
| 8.09 | 8.10 | 7.94 | 7.94 | -0.06% | |
| 7.98 | 8.02 | 7.87 | 7.95 | +0.29% | |
| 7.84 | 8.04 | 7.83 | 7.92 | -1.36% | |
| 8.08 | 8.18 | 8.02 | 8.03 | -0.62% | |
| 8.10 | 8.25 | 8.05 | 8.08 | -0.50% | |
| 8.12 | 8.20 | 8.00 | 8.12 | -1.05% | |
| 8.14 | 8.22 | 8.03 | 8.21 | -0.39% | |
| 8.26 | 8.30 | 8.17 | 8.24 | -1.25% | |
| 8.44 | 8.46 | 8.35 | 8.35 | -0.27% | |
| 8.14 | 8.43 | 8.14 | 8.37 | +0.71% | |
| 8.04 | 8.35 | 7.97 | 8.31 | +2.12% | |
| 7.97 | 8.22 | 7.97 | 8.14 | -1.70% | |
| 8.32 | 8.37 | 8.21 | 8.28 | +0.11% | |
| 8.21 | 8.30 | 8.16 | 8.27 | +1.17% | |
| 8.23 | 8.38 | 8.12 | 8.17 | -0.88% | |
| 8.33 | 8.41 | 8.10 | 8.25 | -1.63% | |
| 8.25 | 8.43 | 8.21 | 8.38 | +1.49% | |
| 8.25 | 8.31 | 8.19 | 8.26 | -0.11% | |
| 8.36 | 8.49 | 8.27 | 8.27 | -1.03% | |
| 8.38 | 8.48 | 8.32 | 8.35 | -0.16% | |
| 8.27 | 8.43 | 8.25 | 8.37 | +1.21% | |
| 8.25 | 8.31 | 8.10 | 8.27 | +0.89% | |
| 8.28 | 8.40 | 8.17 | 8.20 | -0.88% | |
| 8.32 | 8.42 | 8.23 | 8.27 | -0.76% | |
| 8.41 | 8.47 | 8.32 | 8.33 | -1.03% | |
| 8.28 | 8.51 | 8.21 | 8.42 | +3.00% | |
| 8.35 | 8.36 | 8.11 | 8.17 | -2.34% | |
| 8.03 | 8.52 | 8.01 | 8.37 | +5.26% | |
| 8.03 | 8.12 | 7.73 | 7.95 | -1.24% | |
| 7.91 | 8.58 | 7.73 | 8.05 | +8.85% | |
| 7.35 | 7.51 | 7.30 | 7.40 | -0.31% | |
| 7.33 | 7.42 | 7.25 | 7.42 | +1.81% | |
| 7.26 | 7.30 | 7.17 | 7.29 | +0.44% | |
| 7.20 | 7.31 | 7.20 | 7.25 | +0.69% | |
| 7.25 | 7.34 | 7.12 | 7.20 | -0.38% | |
| 7.45 | 7.45 | 7.23 | 7.23 | -3.40% | |
| 7.49 | 7.68 | 7.48 | 7.49 | +0.24% | |
| 7.17 | 7.47 | 7.17 | 7.47 | +4.98% | |
| 7.09 | 7.14 | 6.99 | 7.11 | -1.20% | |
| 7.19 | 7.26 | 7.18 | 7.20 | 0.00% | |
| 7.06 | 7.26 | 7.00 | 7.20 | +1.80% | |
| 6.99 | 7.07 | 6.95 | 7.07 | +1.24% | |
| 7.05 | 7.05 | 6.94 | 6.99 | -0.90% | |
| 6.91 | 7.09 | 6.86 | 7.05 | +1.37% | |
| 7.09 | 7.13 | 6.94 | 6.95 | -1.74% | |
| 6.87 | 7.09 | 6.87 | 7.08 | +2.30% | |
| 7.01 | 7.24 | 6.86 | 6.92 | -1.36% | |
| 7.12 | 7.13 | 6.97 | 7.01 | -2.16% | |
| 7.00 | 7.23 | 6.83 | 7.17 | +2.27% | |
| 7.10 | 7.10 | 6.95 | 7.01 | -0.77% | |
| 7.09 | 7.09 | 7.01 | 7.06 | -0.26% | |
| 7.16 | 7.17 | 7.08 | 7.08 | -1.14% | |
| 7.33 | 7.36 | 7.16 | 7.16 | -2.23% | |
| 7.35 | 7.43 | 7.29 | 7.33 | -0.31% | |
| 7.33 | 7.38 | 7.30 | 7.35 | +0.19% | |
| 7.41 | 7.68 | 7.32 | 7.34 | -1.52% | |
| 7.50 | 7.61 | 7.42 | 7.45 | -0.79% | |
| 7.64 | 7.73 | 7.46 | 7.51 | -2.02% | |
| 7.66 | 7.74 | 7.63 | 7.66 | +0.72% | |
| 7.65 | 7.75 | 7.53 | 7.61 | -0.77% | |
| 7.80 | 7.80 | 7.60 | 7.67 | -1.69% | |
| 7.87 | 7.89 | 7.77 | 7.80 | +0.23% | |
| 7.81 | 7.86 | 7.77 | 7.78 | -0.18% | |
| 7.76 | 7.91 | 7.74 | 7.80 | +0.06% | |
| 7.63 | 7.86 | 7.63 | 7.79 | +1.60% | |
| 7.62 | 7.79 | 7.62 | 7.67 | +0.66% | |
| 7.67 | 7.70 | 7.61 | 7.62 | 0.00% | |
| 7.62 | 7.69 | 7.59 | 7.62 | -0.53% | |
| 7.67 | 7.75 | 7.64 | 7.66 | -0.65% | |
| 7.43 | 7.71 | 7.43 | 7.71 | +4.31% | |
| 7.40 | 7.45 | 7.35 | 7.39 | +0.56% | |
| 7.15 | 7.35 | 7.13 | 7.35 | +2.15% | |
| 7.27 | 7.29 | 7.18 | 7.20 | -0.50% | |
| 7.27 | 7.40 | 7.22 | 7.23 | -0.93% | |
| 7.19 | 7.36 | 6.91 | 7.30 | +2.16% | |
| 7.08 | 7.15 | 6.98 | 7.15 | +1.49% | |
| 6.83 | 7.15 | 6.60 | 7.04 | +3.20% | |
| 6.79 | 6.92 | 6.76 | 6.82 | +1.83% | |
| 6.68 | 6.86 | 6.61 | 6.70 | +0.07% | |
| 6.60 | 6.71 | 6.56 | 6.70 | +1.45% | |
| 6.86 | 6.86 | 6.59 | 6.60 | -3.59% | |
| 6.79 | 6.85 | 6.73 | 6.85 | +0.20% | |
| 6.87 | 7.00 | 6.79 | 6.83 | -1.38% | |
| 6.96 | 7.09 | 6.91 | 6.93 | -0.59% | |
| 7.03 | 7.07 | 6.78 | 6.97 | -0.58% | |
| 6.97 | 7.07 | 6.92 | 7.01 | +1.25% | |
| 6.87 | 6.93 | 6.84 | 6.92 | +0.73% | |
| 6.94 | 7.04 | 6.87 | 6.87 | -1.24% | |
| 6.81 | 7.02 | 6.81 | 6.96 | +2.34% | |
| 6.76 | 6.86 | 6.74 | 6.80 | -0.20% | |
| 6.69 | 6.83 | 6.63 | 6.81 | +1.63% | |
| 6.84 | 6.95 | 6.65 | 6.70 | -1.80% | |
| 6.76 | 6.94 | 6.62 | 6.83 | +0.47% | |
| 6.94 | 7.04 | 6.72 | 6.80 | -2.73% | |
| 6.95 | 7.01 | 6.86 | 6.99 | -0.13% | |
| 7.05 | 7.07 | 6.95 | 7.00 | -0.19% | |
| 6.95 | 7.05 | 6.95 | 7.01 | +2.12% | |
| 6.95 | 6.95 | 6.84 | 6.86 | -1.05% | |
| 6.91 | 6.95 | 6.84 | 6.94 | +0.46% | |
| 6.50 | 7.00 | 6.50 | 6.90 | +7.12% | |
| 6.33 | 6.46 | 6.29 | 6.45 | +3.28% | |
| 6.30 | 6.33 | 6.22 | 6.24 | -0.29% | |
| 6.51 | 6.51 | 6.21 | 6.26 | -4.17% | |
| 6.67 | 6.69 | 6.47 | 6.53 | -1.78% | |
| 6.38 | 6.67 | 6.38 | 6.65 | +3.54% | |
| 6.42 | 6.69 | 6.25 | 6.42 | +1.58% | |
| 6.59 | 6.68 | 6.32 | 6.32 | -4.07% | |
| 6.74 | 6.74 | 6.58 | 6.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLBK chart for longer ranges.