NasdaqGS - Nasdaq Real Time Price
USD
Columbia Financial, Inc. (CLBK)
10.67
-0.18
(-1.66%)
At close: October 28 at 4:00:01 PM EDT
10.67
0.00
(0.00%)
After hours: October 28 at 4:01:01 PM EDT
Trade CLBK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
10.87
10.94
10.53
10.67
10.67
2,896,700
Oct 27, 2026
10.89
10.99
10.80
10.85
10.85
1,853,000
Oct 26, 2026
10.83
11.07
10.83
10.89
10.89
2,720,300
Oct 23, 2026
10.83
10.91
10.79
10.85
10.85
2,145,500
Oct 22, 2026
10.63
10.88
10.57
10.86
10.86
2,675,100
Oct 21, 2026
10.65
10.76
10.55
10.63
10.63
3,634,900
Oct 20, 2026
10.55
10.79
10.55
10.65
10.65
2,434,400
Oct 19, 2026
10.63
10.75
10.55
10.57
10.57
2,521,400
Oct 16, 2026
10.84
10.93
10.61
10.67
10.67
3,550,400
Oct 15, 2026
10.87
11.02
10.80
10.82
10.82
2,929,900
Oct 14, 2026
10.75
10.88
10.70
10.84
10.84
4,518,200
Oct 13, 2026
10.86
10.94
10.78
10.87
10.87
2,242,700
Oct 12, 2026
10.78
10.90
10.77
10.86
10.86
2,647,300
Oct 9, 2026
10.96
11.02
10.77
10.80
10.80
2,766,000
Oct 8, 2026
10.76
11.06
10.65
11.01
11.01
3,441,100
Oct 7, 2026
11.01
11.08
10.79
10.80
10.80
4,240,600
Oct 6, 2026
11.39
11.39
11.06
11.13
11.13
3,506,600
Oct 5, 2026
11.39
11.48
11.23
11.33
11.33
2,523,600
Oct 2, 2026
11.29
11.44
11.21
11.41
11.41
3,969,900
Oct 1, 2026
11.01
11.25
10.85
11.16
11.16
4,794,700
Sep 30, 2026
10.89
11.08
10.86
11.06
11.06
4,013,200
Sep 29, 2026
10.91
11.01
10.75
10.88
10.88
4,652,800
Sep 28, 2026
11.29
11.33
10.90
10.90
10.90
2,979,500
Sep 25, 2026
11.30
11.38
11.22
11.33
11.33
2,380,000
Sep 24, 2026
11.21
11.29
11.16
11.26
11.26
2,810,600
Sep 23, 2026
11.40
11.41
11.16
11.18
11.18
3,651,900
Sep 22, 2026
11.65
11.68
11.34
11.38
11.38
7,631,900
Sep 21, 2026
11.60
11.79
11.57
11.60
11.60
6,544,100
Sep 18, 2026
11.55
11.63
11.45
11.58
11.58
17,618,500
Sep 17, 2026
11.60
11.65
11.53
11.55
11.55
6,346,900
Sep 16, 2026
11.53
11.66
11.33
11.46
11.46
6,648,100
Sep 15, 2026
11.40
11.54
11.34
11.53
11.53
3,668,800
Sep 14, 2026
11.57
11.64
11.37
11.40
11.40
3,027,500
Sep 11, 2026
11.62
11.63
11.41
11.53
11.53
3,729,400
Sep 10, 2026
11.45
11.58
11.35
11.54
11.54
3,834,100
Sep 9, 2026
11.57
11.67
11.45
11.48
11.48
3,657,200
Sep 8, 2026
11.66
11.74
11.54
11.63
11.63
3,064,500
Sep 4, 2026
11.62
11.77
11.61
11.70
11.70
2,098,400
Sep 3, 2026
11.70
11.80
11.60
11.70
11.70
3,410,100
Sep 2, 2026
11.53
11.70
11.45
11.65
11.65
3,059,300
Sep 1, 2026
11.53
11.70
11.42
11.50
11.50
3,040,200
Aug 31, 2026
11.60
11.67
11.47
11.62
11.62
3,223,500
Aug 28, 2026
11.74
11.78
11.55
11.56
11.56
2,552,500
Aug 27, 2026
11.53
11.77
11.37
11.74
11.74
3,022,700
Aug 26, 2026
11.67
11.69
11.48
11.62
11.62
2,599,700
Aug 25, 2026
11.84
11.84
11.65
11.65
11.65
2,423,300
Aug 24, 2026
11.80
11.83
11.71
11.79
11.79
3,356,900
Aug 21, 2026
11.80
11.86
11.66
11.79
11.79
2,961,900
Aug 20, 2026
11.61
11.78
11.60
11.76
11.76
2,577,600
Aug 19, 2026
11.82
11.86
11.56
11.69
11.69
3,200,800
Aug 18, 2026
11.66
11.84
11.62
11.82
11.82
4,243,000
Aug 17, 2026
11.88
12.00
11.58
11.68
11.68
5,272,100
Aug 14, 2026
11.71
11.80
11.62
11.79
11.79
4,167,800
Aug 13, 2026
11.56
11.84
11.48
11.71
11.71
6,475,000
Aug 12, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
11.05
11.69
11.04
11.65
11.65
12,415,000
Aug 11, 2026
10.91
11.11
10.81
11.09
11.04
11,007,800
Aug 10, 2026
10.79
10.89
10.76
10.81
10.76
3,805,100
Aug 7, 2026
10.83
10.90
10.81
10.84
10.79
4,665,100
Aug 6, 2026
10.82
10.85
10.74
10.84
10.79
4,342,200
Aug 5, 2026
10.74
10.82
10.63
10.77
10.72
3,674,300
Aug 4, 2026
10.60
10.79
10.51
10.74
10.69
5,843,300
Aug 3, 2026
10.89
10.89
10.60
10.64
10.59
5,699,000
Jul 31, 2026
10.93
10.95
10.73
10.81
10.76
5,070,900
Jul 30, 2026
10.89
10.98
10.89
10.95
10.90
5,148,100
Jul 29, 2026
10.96
10.98
10.85
10.91
10.86
4,128,800
Jul 28, 2026
10.88
10.99
10.83
10.99
10.94
7,326,900
Jul 27, 2026
10.84
10.94
10.79
10.85
10.80
6,553,400
Jul 24, 2026
11.00
11.00
10.76
10.88
10.83
8,197,000
Jul 23, 2026
10.97
11.03
10.75
11.01
10.96
9,987,800
Jul 22, 2026
11.00
11.08
10.92
10.94
10.89
15,215,200
Jul 21, 2026
22:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
10.75
11.08
10.70
11.08
11.03
57,510,100
Jul 20, 2026
10.77
11.74
10.76
11.14
11.09
36,890,480
Jul 17, 2026
10.39
10.95
10.21
10.65
10.60
16,440,600
Jul 16, 2026
10.00
10.48
9.98
10.43
10.38
1,927,860
Jul 15, 2026
9.72
10.02
9.63
10.00
9.95
932,800
Jul 14, 2026
9.68
9.77
9.64
9.72
9.67
946,660
Jul 13, 2026
9.31
9.73
9.30
9.68
9.63
932,140
Jul 10, 2026
9.63
9.70
9.55
9.66
9.62
765,600
Jul 9, 2026
9.45
9.70
9.45
9.62
9.58
659,120
Jul 8, 2026
9.75
9.75
9.38
9.45
9.40
833,580
Jul 7, 2026
9.68
9.79
9.65
9.76
9.71
1,135,860
Jul 6, 2026
9.60
9.80
9.60
9.73
9.69
887,260
Jul 2, 2026
9.68
9.77
9.57
9.62
9.58
1,348,160
Jul 1, 2026
9.65
9.81
9.63
9.67
9.62
865,700
Jun 30, 2026
9.56
9.69
9.48
9.65
9.60
827,640
Jun 29, 2026
9.49
9.58
9.35
9.56
9.52
948,860
Jun 26, 2026
9.17
9.54
9.17
9.48
9.44
1,966,800
Jun 25, 2026
9.00
9.13
9.00
9.13
9.09
1,024,320
Jun 24, 2026
9.05
9.09
8.92
9.02
8.98
1,298,880
Jun 23, 2026
8.99
9.04
8.89
9.01
8.97
877,360
Jun 22, 2026
9.10
9.18
8.97
8.99
8.95
878,900
Jun 18, 2026
9.11
9.15
9.03
9.10
9.06
1,808,620
Jun 17, 2026
9.20
9.33
8.99
9.02
8.98
955,240
Jun 16, 2026
9.22
9.30
9.15
9.20
9.16
678,480
Jun 15, 2026
9.45
9.46
9.08
9.15
9.10
1,326,600
Jun 12, 2026
9.46
9.50
9.40
9.41
9.37
595,100
Jun 11, 2026
9.52
9.52
9.36
9.42
9.38
711,700
Jun 10, 2026
9.55
9.63
9.43
9.44
9.40
786,720
Jun 9, 2026
9.47
9.60
9.41
9.52
9.48
872,740
Jun 8, 2026
9.24
9.46
9.24
9.43
9.39
940,940
Jun 5, 2026
9.20
9.25
9.15
9.21
9.17
663,520
Jun 4, 2026
9.09
9.24
9.09
9.20
9.16
822,360
Jun 3, 2026
9.22
9.27
9.00
9.01
8.97
633,600
Jun 2, 2026
9.04
9.26
9.03
9.24
9.20
699,820
Jun 1, 2026
9.10
9.11
8.95
9.05
9.00
720,500
May 29, 2026
9.12
9.23
9.12
9.15
9.11
770,440
May 28, 2026
9.07
9.14
9.01
9.11
9.07
810,040
May 27, 2026
9.27
9.35
9.07
9.08
9.04
998,800
May 26, 2026
9.28
9.40
9.21
9.27
9.23
862,400
May 22, 2026
9.24
9.29
9.15
9.25
9.21
934,560
May 21, 2026
9.15
9.20
9.06
9.20
9.15
993,300
May 20, 2026
8.91
9.20
8.87
9.18
9.14
1,610,400
May 19, 2026
9.01
9.07
8.88
8.91
8.87
1,024,100
May 18, 2026
8.90
9.02
8.89
9.01
8.97
918,500
May 15, 2026
8.93
8.94
8.82
8.90
8.86
923,120
May 14, 2026
8.82
8.96
8.82
8.95
8.91
1,065,680
May 13, 2026
8.67
8.80
8.63
8.77
8.73
915,420
May 12, 2026
8.84
8.88
8.66
8.73
8.69
877,140
May 11, 2026
8.86
8.93
8.82
8.84
8.80
1,012,660
May 8, 2026
8.78
8.91
8.78
8.87
8.83
1,013,760
May 7, 2026
8.80
8.83
8.74
8.78
8.74
640,860
May 6, 2026
8.77
8.86
8.75
8.77
8.73
594,000
May 5, 2026
8.56
8.79
8.51
8.74
8.70
408,980
May 4, 2026
8.71
8.76
8.51
8.51
8.48
625,680
May 1, 2026
8.74
8.97
8.71
8.75
8.71
1,225,620
Apr 30, 2026
8.58
8.76
8.58
8.74
8.70
635,140
Apr 29, 2026
8.63
8.67
8.50
8.65
8.62
823,240
Apr 28, 2026
8.49
8.79
8.45
8.68
8.64
1,026,080
Apr 27, 2026
8.24
8.42
8.24
8.42
8.38
386,320
Apr 24, 2026
8.20
8.26
8.19
8.26
8.22
369,160
Apr 23, 2026
8.20
8.29
8.17
8.24
8.20
414,260
Apr 22, 2026
8.22
8.32
8.20
8.20
8.16
500,280
Apr 21, 2026
8.19
8.30
8.07
8.18
8.15
930,160
Apr 20, 2026
8.41
8.46
8.37
8.37
8.33
343,420
Apr 17, 2026
8.34
8.48
8.33
8.44
8.40
588,940
Apr 16, 2026
8.30
8.34
8.25
8.26
8.22
278,740
Apr 15, 2026
8.29
8.35
8.24
8.33
8.29
385,440
Apr 14, 2026
8.20
8.30
8.11
8.29
8.25
516,120
Apr 13, 2026
8.22
8.25
8.17
8.22
8.18
342,320
Apr 10, 2026
8.39
8.40
8.23
8.25
8.22
390,720
Apr 9, 2026
8.21
8.49
8.20
8.41
8.37
507,540
Apr 8, 2026
8.23
8.32
8.20
8.30
8.26
665,500
Apr 7, 2026
8.05
8.12
8.00
8.10
8.06
460,680
Apr 6, 2026
7.99
8.08
7.91
8.07
8.03
525,360
Apr 2, 2026
7.91
8.05
7.90
8.03
7.99
400,840
Apr 1, 2026
8.00
8.06
7.99
7.99
7.95
375,540
Mar 31, 2026
8.00
8.02
7.89
7.96
7.92
469,260
Mar 30, 2026
7.88
7.93
7.84
7.88
7.84
469,700
Mar 27, 2026
7.86
7.90
7.80
7.83
7.80
458,260
Mar 26, 2026
7.85
7.92
7.85
7.88
7.85
360,360
Mar 25, 2026
8.00
8.05
7.90
7.90
7.86
356,180
Mar 24, 2026
7.88
8.03
7.86
7.94
7.90
537,020
Mar 23, 2026
7.95
8.10
7.89
7.97
7.93
730,840
Mar 20, 2026
7.95
7.95
7.80
7.82
7.79
1,250,920
Mar 19, 2026
7.77
8.01
7.74
7.94
7.90
783,200
Mar 18, 2026
7.87
7.95
7.80
7.81
7.77
660,220
Mar 17, 2026
7.98
8.04
7.89
7.93
7.89
608,740
Mar 16, 2026
8.09
8.10
7.94
7.94
7.91
459,580
Mar 13, 2026
7.98
8.02
7.87
7.95
7.91
661,320
Mar 12, 2026
7.84
8.04
7.83
7.92
7.89
767,800
Mar 11, 2026
8.08
8.18
8.02
8.03
8.00
787,380
Mar 10, 2026
8.10
8.25
8.05
8.08
8.05
603,460
Mar 9, 2026
8.12
8.20
8.00
8.12
8.09
807,840
Mar 6, 2026
8.14
8.22
8.03
8.21
8.17
705,540
Mar 5, 2026
8.26
8.30
8.17
8.24
8.20
511,720
Mar 4, 2026
8.44
8.46
8.35
8.35
8.31
472,780
Mar 3, 2026
8.14
8.43
8.14
8.37
8.33
607,420
Mar 2, 2026
8.04
8.35
7.97
8.31
8.27
667,040
Feb 27, 2026
7.97
8.22
7.97
8.14
8.10
1,010,680
Feb 26, 2026
8.32
8.37
8.21
8.28
8.24
428,560
Feb 25, 2026
8.21
8.30
8.16
8.27
8.23
464,420
Feb 24, 2026
8.23
8.38
8.12
8.17
8.14
584,540
Feb 23, 2026
8.33
8.41
8.10
8.25
8.21
869,220
Feb 20, 2026
8.25
8.43
8.21
8.38
8.34
469,480
Feb 19, 2026
8.25
8.31
8.19
8.26
8.22
518,320
Feb 18, 2026
8.36
8.49
8.27
8.27
8.23
473,440
Feb 17, 2026
8.38
8.48
8.32
8.35
8.32
340,340
Feb 13, 2026
8.27
8.43
8.25
8.37
8.33
478,720
Feb 12, 2026
8.25
8.31
8.10
8.27
8.23
625,020
Feb 11, 2026
8.28
8.40
8.17
8.20
8.16
742,060
Feb 10, 2026
8.32
8.42
8.23
8.27
8.23
589,820
Feb 9, 2026
8.41
8.47
8.32
8.33
8.29
592,900
Feb 6, 2026
8.28
8.51
8.21
8.42
8.38
997,920
Feb 5, 2026
8.35
8.36
8.11
8.17
8.14
700,480
Feb 4, 2026
8.03
8.52
8.01
8.37
8.33
1,308,120
Feb 3, 2026
8.03
8.12
7.73
7.95
7.91
1,507,880
Feb 2, 2026
7.91
8.58
7.73
8.05
8.01
1,979,780
Jan 30, 2026
7.35
7.51
7.30
7.40
7.36
319,220
Jan 29, 2026
7.33
7.42
7.25
7.42
7.38
205,700
Jan 28, 2026
7.26
7.30
7.17
7.29
7.25
437,580
Jan 27, 2026
7.20
7.31
7.20
7.25
7.22
271,920
Jan 26, 2026
7.25
7.34
7.12
7.20
7.17
315,260
Jan 23, 2026
7.45
7.45
7.23
7.23
7.20
203,500
Jan 22, 2026
7.49
7.68
7.48
7.49
7.45
283,140
Jan 21, 2026
7.17
7.47
7.17
7.47
7.43
400,400
Jan 20, 2026
7.09
7.14
6.99
7.11
7.08
243,100
Jan 16, 2026
7.19
7.26
7.18
7.20
7.17
229,460
Jan 15, 2026
7.06
7.26
7.00
7.20
7.17
254,540
Jan 14, 2026
6.99
7.07
6.95
7.07
7.04
165,660
Jan 13, 2026
7.05
7.05
6.94
6.99
6.95
174,240
Jan 12, 2026
6.91
7.09
6.86
7.05
7.02
242,660
Jan 9, 2026
7.09
7.13
6.94
6.95
6.92
209,880
Jan 8, 2026
6.87
7.09
6.87
7.08
7.05
235,620
Jan 7, 2026
7.01
7.24
6.86
6.92
6.89
232,980
Jan 6, 2026
7.12
7.13
6.97
7.01
6.98
174,460
Jan 5, 2026
7.00
7.23
6.83
7.17
7.14
286,000
Jan 2, 2026
7.10
7.10
6.95
7.01
6.98
256,740
Dec 31, 2025
7.09
7.09
7.01
7.06
7.03
204,820
Dec 30, 2025
7.16
7.17
7.08
7.08
7.05
182,820
Dec 29, 2025
7.33
7.36
7.16
7.16
7.13
291,280
Dec 26, 2025
7.35
7.43
7.29
7.33
7.29
170,060
Dec 24, 2025
7.33
7.38
7.30
7.35
7.32
94,160
Dec 23, 2025
7.41
7.68
7.32
7.34
7.30
201,300
Dec 22, 2025
7.50
7.61
7.42
7.45
7.42
201,960
Dec 19, 2025
7.64
7.73
7.46
7.51
7.48
474,980
Dec 18, 2025
7.66
7.74
7.63
7.66
7.63
254,100
Dec 17, 2025
7.65
7.75
7.53
7.61
7.57
234,960
Dec 16, 2025
7.80
7.80
7.60
7.67
7.63
244,640
Dec 15, 2025
7.87
7.89
7.77
7.80
7.76
267,080
Dec 12, 2025
7.81
7.86
7.77
7.78
7.75
214,060
Dec 11, 2025
7.76
7.91
7.74
7.80
7.76
238,040
Dec 10, 2025
7.63
7.86
7.63
7.79
7.76
314,160
Dec 9, 2025
7.62
7.79
7.62
7.67
7.63
249,480
Dec 8, 2025
7.67
7.70
7.61
7.62
7.58
251,240
Dec 5, 2025
7.62
7.69
7.59
7.62
7.58
197,340
Dec 4, 2025
7.67
7.75
7.64
7.66
7.62
207,020
Dec 3, 2025
7.43
7.71
7.43
7.71
7.67
206,800
Dec 2, 2025
7.40
7.45
7.35
7.39
7.36
161,040
Dec 1, 2025
7.15
7.35
7.13
7.35
7.32
322,960
Nov 28, 2025
7.27
7.29
7.18
7.20
7.16
161,920
Nov 26, 2025
7.27
7.40
7.22
7.23
7.20
193,160
Nov 25, 2025
7.19
7.36
6.91
7.30
7.27
276,100
Nov 24, 2025
7.08
7.15
6.98
7.15
7.11
372,020
Nov 21, 2025
6.83
7.15
6.60
7.04
7.01
432,740
Nov 20, 2025
6.79
6.92
6.76
6.82
6.79
241,560
Nov 19, 2025
6.68
6.86
6.61
6.70
6.67
259,160
Nov 18, 2025
6.60
6.71
6.56
6.70
6.67
212,300
Nov 17, 2025
6.86
6.86
6.59
6.60
6.57
251,460
Nov 14, 2025
6.79
6.85
6.73
6.85
6.81
351,120
Nov 13, 2025
6.87
7.00
6.79
6.83
6.80
233,200
Nov 12, 2025
6.96
7.09
6.91
6.93
6.90
207,240
Nov 11, 2025
7.03
7.07
6.78
6.97
6.94
203,500
Nov 10, 2025
6.97
7.07
6.92
7.01
6.98
326,700
Nov 7, 2025
6.87
6.93
6.84
6.92
6.89
201,300
Nov 6, 2025
6.94
7.04
6.87
6.87
6.84
200,860
Nov 5, 2025
6.81
7.02
6.81
6.96
6.93
221,980
Nov 4, 2025
6.76
6.86
6.74
6.80
6.77
334,400
Nov 3, 2025
6.69
6.83
6.63
6.81
6.78
390,280
Oct 31, 2025
6.84
6.95
6.65
6.70
6.67
352,880
Oct 30, 2025
6.76
6.94
6.62
6.83
6.80
324,500
Oct 29, 2025
6.94
7.04
6.72
6.80
6.76
275,000
