Columbia Financial, Inc. - Common Stock (CLBK)

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

Date Range:

2025-03-15 - 2025-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	14.00	14.30	13.88	13.91	120,564	13.91
6/12/2025	14.24	14.34	14.12	14.32	74,889	14.32
6/11/2025	14.52	14.58	14.30	14.31	110,213	14.31
6/10/2025	14.00	14.56	14.00	14.45	104,551	14.45
6/09/2025	14.13	14.49	14.07	14.17	150,652	14.17
6/06/2025	14.16	14.36	13.92	14.13	184,992	14.13
6/05/2025	14.02	14.05	13.90	13.98	113,946	13.98
6/04/2025	14.40	14.40	14.01	14.03	101,868	14.03
6/03/2025	14.11	14.45	14.09	14.39	100,941	14.39
6/02/2025	14.27	14.27	14.02	14.14	149,326	14.14
5/30/2025	14.35	14.55	14.26	14.31	134,940	14.31
5/29/2025	14.31	14.43	14.21	14.39	80,603	14.39
5/28/2025	14.51	14.62	14.27	14.29	78,624	14.29
5/27/2025	14.33	14.59	14.17	14.58	147,626	14.58
5/23/2025	14.09	14.25	14.09	14.20	81,568	14.20
5/22/2025	14.44	14.55	14.35	14.35	61,164	14.35
5/21/2025	14.90	14.95	14.49	14.57	85,767	14.57
5/20/2025	14.94	15.12	14.79	15.03	68,672	15.03
5/19/2025	15.09	15.20	14.93	15.03	69,758	15.03
5/16/2025	15.31	15.45	15.05	15.20	118,807	15.20
5/15/2025	15.50	15.53	15.21	15.33	69,413	15.33
5/14/2025	15.13	15.41	14.95	15.28	158,625	15.28
5/13/2025	15.70	15.70	14.13	15.15	268,949	15.15
5/12/2025	15.85	15.91	15.51	15.57	129,373	15.57
5/09/2025	15.18	15.43	15.16	15.26	68,577	15.26
5/08/2025	15.40	15.56	15.19	15.35	97,799	15.35
5/07/2025	15.01	15.39	15.01	15.29	134,538	15.29
5/06/2025	15.10	15.28	14.90	15.17	124,421	15.17
5/05/2025	14.89	15.40	14.73	15.29	167,613	15.29
5/02/2025	14.78	15.03	14.68	14.96	185,582	14.96
5/01/2025	14.14	14.83	13.88	14.69	269,245	14.69
4/30/2025	13.69	13.90	13.36	13.47	175,179	13.47
4/29/2025	13.60	13.93	13.40	13.92	152,316	13.92
4/28/2025	13.67	13.73	13.32	13.66	151,894	13.66
4/25/2025	13.76	13.77	13.55	13.69	101,963	13.69
4/24/2025	13.93	13.98	13.63	13.90	123,969	13.90
4/23/2025	13.89	14.27	13.85	14.00	135,124	14.00
4/22/2025	13.19	13.80	13.19	13.73	117,306	13.73
4/21/2025	13.24	13.38	12.97	13.07	186,192	13.07
4/17/2025	13.26	13.44	13.21	13.28	177,994	13.28
4/16/2025	13.42	13.87	13.20	13.28	162,346	13.28
4/15/2025	13.20	13.48	13.12	13.39	96,003	13.39
4/14/2025	13.24	13.95	12.94	13.26	183,340	13.26
4/11/2025	13.15	13.25	12.91	13.14	145,965	13.14
4/10/2025	13.46	13.56	12.92	13.20	219,771	13.20
4/09/2025	13.07	13.93	12.76	13.73	330,357	13.73
4/08/2025	13.49	13.62	12.99	13.16	318,224	13.16
4/07/2025	13.06	13.63	12.69	13.14	505,889	13.14
4/04/2025	13.16	13.77	12.92	13.38	345,296	13.38
4/03/2025	14.14	14.63	13.63	13.64	598,899	13.64
4/02/2025	14.61	14.80	14.61	14.75	116,343	14.75
4/01/2025	14.91	15.07	14.72	14.74	237,278	14.74
3/31/2025	15.03	15.22	14.99	15.00	177,457	15.00
3/28/2025	15.49	15.54	15.16	15.16	91,197	15.16
3/27/2025	15.18	15.54	15.01	15.48	91,652	15.48
3/26/2025	15.13	15.35	15.13	15.22	62,232	15.22
3/25/2025	15.30	15.40	15.15	15.15	100,282	15.15
3/24/2025	15.26	15.49	15.23	15.37	86,042	15.37
3/21/2025	15.11	15.20	14.93	15.01	386,447	15.01
3/20/2025	15.37	15.47	15.12	15.15	62,029	15.15
3/19/2025	15.20	15.47	15.10	15.40	95,437	15.40
3/18/2025	15.22	15.32	15.11	15.29	97,197	15.29
3/17/2025	15.27	15.57	15.11	15.30	89,955	15.30