Columbia Banking System, Inc. (COLB) stock
COLBNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/301% above fair value
$30.70−0.31 (-1.00%)
Close on Oct 30, 2026Market cap $8.69BP/E 12.2Yield 4.72%
Price history
Columbia Banking System share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.70
-1.00% on the day
52-week range
$25.12 – $33.68
-8.8% from the high
Change over 52 weeks
+18.0%
From $26.02 on Oct 30, 2025
Average volume
2.90M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $31.06 | $31.13 | $30.43 | $30.70 | -1.00% | 2,784,334 |
| Oct 29, 2026 | $31.13 | $31.41 | $30.83 | $31.01 | +0.94% | 2,215,282 |
| Oct 28, 2026 | $31.14 | $31.24 | $30.45 | $30.72 | -1.03% | 2,685,828 |
| Oct 27, 2026 | $31.24 | $31.24 | $30.83 | $31.04 | -0.06% | 2,887,058 |
| Oct 26, 2026 | $30.85 | $31.24 | $30.85 | $31.06 | +0.66% | 3,401,968 |
| Oct 23, 2026 | $30.39 | $31.06 | $30.20 | $30.86 | +3.23% | 5,566,080 |
| Oct 22, 2026 | $29.17 | $29.90 | $28.97 | $29.89 | +2.36% | 3,372,988 |
| Oct 21, 2026 | $29.11 | $29.24 | $28.91 | $29.20 | +0.72% | 2,287,673 |
| Oct 20, 2026 | $28.39 | $29.16 | $28.39 | $28.99 | +2.33% | 2,122,202 |
| Oct 19, 2026 | $28.36 | $28.51 | $28.26 | $28.33 | -0.39% | 2,218,602 |
| Oct 16, 2026 | $28.75 | $29.34 | $28.38 | $28.44 | -0.66% | 3,695,898 |
| Oct 15, 2026 | $28.15 | $28.65 | $27.98 | $28.63 | +2.14% | 2,249,174 |
| Oct 14, 2026 | $27.73 | $28.10 | $27.65 | $28.03 | -0.71% | 2,984,155 |
| Oct 13, 2026 | $28.58 | $28.75 | $28.04 | $28.23 | -0.98% | 2,933,251 |
| Oct 12, 2026 | $28.39 | $28.64 | $28.32 | $28.51 | +0.49% | 1,795,103 |
| Oct 9, 2026 | $28.51 | $28.53 | $28.19 | $28.37 | -0.56% | 1,598,530 |
| Oct 8, 2026 | $28.07 | $28.55 | $27.91 | $28.53 | +0.96% | 3,449,576 |
| Oct 7, 2026 | $28.91 | $28.91 | $27.96 | $28.26 | -2.18% | 3,195,033 |
| Oct 6, 2026 | $28.97 | $29.17 | $28.75 | $28.89 | +0.17% | 2,431,210 |
| Oct 5, 2026 | $29.00 | $29.10 | $28.61 | $28.84 | -0.28% | 2,597,763 |
| Oct 2, 2026 | $28.95 | $29.25 | $28.80 | $28.92 | +0.66% | 2,376,568 |
| Oct 1, 2026 | $28.42 | $28.83 | $27.96 | $28.73 | +0.45% | 3,302,058 |
| Sep 30, 2026 | $28.70 | $29.00 | $28.49 | $28.60 | -0.31% | 2,446,904 |
| Sep 29, 2026 | $29.07 | $29.20 | $28.52 | $28.69 | -1.27% | 3,575,296 |
| Sep 28, 2026 | $29.60 | $29.60 | $29.03 | $29.06 | -1.96% | 2,046,029 |
| Sep 25, 2026 | $29.43 | $29.81 | $29.30 | $29.64 | +1.58% | 1,847,833 |
| Sep 24, 2026 | $28.89 | $29.25 | $28.76 | $29.18 | +1.14% | 2,930,212 |
| Sep 23, 2026 | $29.34 | $29.49 | $28.82 | $28.85 | -1.67% | 2,600,928 |
| Sep 22, 2026 | $29.93 | $30.10 | $29.34 | $29.34 | -1.87% | 2,580,649 |
| Sep 21, 2026 | $30.06 | $30.31 | $29.82 | $29.90 | -0.10% | 2,186,312 |
| Sep 18, 2026 | $29.85 | $29.97 | $29.59 | $29.93 | -0.05% | 6,480,470 |
| Sep 17, 2026 | $30.10 | $30.33 | $29.82 | $29.95 | +0.76% | 2,194,787 |
| Sep 16, 2026 | $30.23 | $30.26 | $29.18 | $29.72 | -1.43% | 2,829,850 |
| Sep 15, 2026 | $30.11 | $30.53 | $30.09 | $30.15 | +0.13% | 2,407,151 |
| Sep 14, 2026 | $29.99 | $30.55 | $29.90 | $30.11 | 0.00% | 2,897,348 |
| Sep 11, 2026 | $30.40 | $30.45 | $29.68 | $30.11 | +0.23% | 2,587,002 |
| Sep 10, 2026 | $29.75 | $30.13 | $29.44 | $30.04 | +0.67% | 3,492,683 |
| Sep 9, 2026 | $30.15 | $30.44 | $29.70 | $29.84 | -1.42% | 2,692,746 |
| Sep 8, 2026 | $30.81 | $30.82 | $30.24 | $30.27 | -1.72% | 3,433,165 |
| Sep 4, 2026 | $30.35 | $30.91 | $30.35 | $30.80 | +1.15% | 2,305,311 |
| Sep 3, 2026 | $30.09 | $30.56 | $30.09 | $30.45 | +1.23% | 2,927,399 |
| Sep 2, 2026 | $29.44 | $30.41 | $29.44 | $30.08 | +2.59% | 3,838,668 |
| Sep 1, 2026 | $29.76 | $30.20 | $29.22 | $29.32 | -1.08% | 3,954,757 |
| Aug 31, 2026 | $30.13 | $30.13 | $29.60 | $29.64 | -1.43% | 2,374,871 |
| Aug 28, 2026 | $30.41 | $30.59 | $30.02 | $30.07 | -2.02% | 2,649,682 |
| Aug 27, 2026 | $30.51 | $30.76 | $30.25 | $30.69 | -0.07% | 2,207,899 |
| Aug 26, 2026 | $30.67 | $30.88 | $30.45 | $30.71 | +0.59% | 2,523,705 |
| Aug 25, 2026 | $30.90 | $30.90 | $30.37 | $30.53 | -0.36% | 2,332,954 |
| Aug 24, 2026 | $30.81 | $31.08 | $30.59 | $30.64 | -0.55% | 2,428,267 |
| Aug 21, 2026 | $31.01 | $31.23 | $30.61 | $30.81 | -0.10% | 1,991,410 |
| Aug 20, 2026 | $30.97 | $31.10 | $30.76 | $30.84 | -0.74% | 2,771,870 |
| Aug 19, 2026 | $32.19 | $32.35 | $30.91 | $31.07 | -3.33% | 5,157,396 |
| Aug 18, 2026 | $32.37 | $32.49 | $32.02 | $32.14 | -0.62% | 2,956,601 |
| Aug 17, 2026 | $32.69 | $32.83 | $32.30 | $32.34 | -1.07% | 2,609,411 |
| Aug 14, 2026 | $32.46 | $32.78 | $32.31 | $32.69 | +0.77% | 2,543,430 |
| Aug 13, 2026 | $32.50 | $32.60 | $32.33 | $32.44 | +0.59% | 4,270,553 |
| Aug 12, 2026 | $31.88 | $32.28 | $31.74 | $32.25 | +1.70% | 3,109,029 |
| Aug 11, 2026 | $31.29 | $31.88 | $31.27 | $31.71 | +1.44% | 2,056,100 |
| Aug 10, 2026 | $31.19 | $31.39 | $30.95 | $31.26 | +0.06% | 2,429,587 |
| Aug 7, 2026 | $30.94 | $31.29 | $30.76 | $31.24 | +0.68% | 2,881,825 |
| Aug 6, 2026 | $31.64 | $31.69 | $31.01 | $31.03 | -1.02% | 1,871,183 |
| Aug 5, 2026 | $31.93 | $31.99 | $31.33 | $31.35 | -1.35% | 1,924,962 |
| Aug 4, 2026 | $31.65 | $32.18 | $31.44 | $31.78 | +0.89% | 2,329,462 |
| Aug 3, 2026 | $31.43 | $31.75 | $31.27 | $31.50 | +0.74% | 2,583,661 |
| Jul 31, 2026 | $31.50 | $31.50 | $30.87 | $31.27 | +0.06% | 2,966,161 |
| Jul 30, 2026 | $31.06 | $31.40 | $31.00 | $31.25 | +1.53% | 4,174,065 |
| Jul 29, 2026 | $31.09 | $31.25 | $30.75 | $30.78 | -1.57% | 2,676,987 |
| Jul 28, 2026 | $30.90 | $31.34 | $30.90 | $31.27 | +1.20% | 2,874,161 |
| Jul 27, 2026 | $31.37 | $31.56 | $30.87 | $30.90 | -0.80% | 2,940,809 |
| Jul 24, 2026 | $31.04 | $31.65 | $30.82 | $31.15 | -3.44% | 5,851,563 |
| Jul 23, 2026 | $32.25 | $32.30 | $31.56 | $32.26 | -1.13% | 4,889,121 |
| Jul 22, 2026 | $32.90 | $32.97 | $32.38 | $32.63 | -0.67% | 2,549,564 |
| Jul 21, 2026 | $32.80 | $32.86 | $32.34 | $32.85 | +0.15% | 2,551,067 |
| Jul 20, 2026 | $33.33 | $33.46 | $32.62 | $32.80 | -1.32% | 2,851,790 |
| Jul 17, 2026 | $33.40 | $33.65 | $32.96 | $33.24 | -1.10% | 3,224,008 |
| Jul 16, 2026 | $32.59 | $33.68 | $32.59 | $33.61 | +3.19% | 3,500,895 |
| Jul 15, 2026 | $32.32 | $32.77 | $32.26 | $32.57 | +0.99% | 3,430,210 |
| Jul 14, 2026 | $32.09 | $32.54 | $32.06 | $32.25 | +0.84% | 2,074,045 |
| Jul 13, 2026 | $32.11 | $32.20 | $31.79 | $31.98 | -0.22% | 2,011,001 |
| Jul 10, 2026 | $32.00 | $32.21 | $31.79 | $32.05 | +0.72% | 1,746,335 |
| Jul 9, 2026 | $31.48 | $31.98 | $31.48 | $31.82 | +1.78% | 2,467,470 |
| Jul 8, 2026 | $32.03 | $32.05 | $30.84 | $31.27 | -2.66% | 2,613,820 |
| Jul 7, 2026 | $32.34 | $32.37 | $32.00 | $32.12 | -0.37% | 2,281,196 |
| Jul 6, 2026 | $31.73 | $32.25 | $31.65 | $32.24 | +1.64% | 2,634,822 |
| Jul 2, 2026 | $32.63 | $32.77 | $31.60 | $31.72 | -2.43% | 3,434,797 |
| Jul 1, 2026 | $32.20 | $32.72 | $31.94 | $32.51 | +1.44% | 3,082,273 |
| Jun 30, 2026 | $31.92 | $32.26 | $31.72 | $32.05 | +0.19% | 2,470,034 |
| Jun 29, 2026 | $32.08 | $32.21 | $31.72 | $31.99 | -0.50% | 2,640,050 |
| Jun 26, 2026 | $32.12 | $32.26 | $31.84 | $32.15 | +0.25% | 5,394,528 |
| Jun 25, 2026 | $31.58 | $32.25 | $31.30 | $32.07 | +1.71% | 2,923,447 |
| Jun 24, 2026 | $31.29 | $31.57 | $31.02 | $31.53 | +0.83% | 2,354,833 |
| Jun 23, 2026 | $30.80 | $31.32 | $30.72 | $31.27 | +1.30% | 2,389,144 |
| Jun 22, 2026 | $30.56 | $31.00 | $30.56 | $30.87 | +1.05% | 2,685,048 |
| Jun 18, 2026 | $30.31 | $30.63 | $30.13 | $30.55 | +1.66% | 6,000,393 |
| Jun 17, 2026 | $30.78 | $31.10 | $29.77 | $30.05 | -2.69% | 3,700,848 |
| Jun 16, 2026 | $31.16 | $31.78 | $30.83 | $30.88 | -0.23% | 2,463,156 |
| Jun 15, 2026 | $31.75 | $31.84 | $30.87 | $30.95 | -1.15% | 3,584,812 |
| Jun 12, 2026 | $31.00 | $31.46 | $30.95 | $31.31 | +1.59% | 2,708,402 |
| Jun 11, 2026 | $30.39 | $30.84 | $30.15 | $30.82 | +1.65% | 2,407,730 |
| Jun 10, 2026 | $30.15 | $30.71 | $30.13 | $30.32 | +0.56% | 2,757,736 |
| Jun 9, 2026 | $30.00 | $30.87 | $29.79 | $30.15 | +1.58% | 3,140,122 |
| Jun 8, 2026 | $29.74 | $29.99 | $29.53 | $29.68 | +0.07% | 4,220,199 |
| Jun 5, 2026 | $29.56 | $29.93 | $29.46 | $29.66 | +0.54% | 2,249,270 |
| Jun 4, 2026 | $28.87 | $29.58 | $28.87 | $29.50 | +3.18% | 2,923,353 |
| Jun 3, 2026 | $29.04 | $29.10 | $28.55 | $28.59 | -2.02% | 2,763,526 |
| Jun 2, 2026 | $29.00 | $29.48 | $28.95 | $29.18 | +0.62% | 2,816,869 |
| Jun 1, 2026 | $29.28 | $29.42 | $28.94 | $29.00 | -2.16% | 2,461,672 |
| May 29, 2026 | $29.27 | $29.81 | $29.05 | $29.64 | 0.00% | 3,481,833 |
| May 28, 2026 | $29.70 | $29.73 | $29.32 | $29.64 | -0.50% | 2,683,854 |
| May 27, 2026 | $30.13 | $30.24 | $29.56 | $29.79 | -0.93% | 3,201,360 |
| May 26, 2026 | $29.96 | $30.23 | $29.70 | $30.07 | +1.14% | 2,237,365 |
| May 22, 2026 | $29.80 | $29.82 | $29.59 | $29.73 | +0.37% | 1,438,166 |
| May 21, 2026 | $29.57 | $29.65 | $29.19 | $29.62 | -0.17% | 2,049,513 |
| May 20, 2026 | $28.91 | $29.79 | $28.75 | $29.67 | +3.27% | 2,297,395 |
| May 19, 2026 | $28.95 | $29.03 | $28.54 | $28.73 | -0.97% | 2,671,365 |
| May 18, 2026 | $28.88 | $29.34 | $28.88 | $29.01 | +0.83% | 2,480,484 |
| May 15, 2026 | $29.12 | $29.22 | $28.49 | $28.77 | -1.20% | 3,184,158 |
| May 14, 2026 | $29.04 | $29.33 | $28.96 | $29.12 | +1.43% | 6,210,628 |
| May 13, 2026 | $29.07 | $29.11 | $28.55 | $28.71 | -1.31% | 2,799,329 |
| May 12, 2026 | $29.47 | $29.65 | $28.74 | $29.09 | -1.12% | 2,839,806 |
| May 11, 2026 | $30.11 | $30.25 | $29.35 | $29.42 | -2.06% | 2,974,883 |
| May 8, 2026 | $29.64 | $30.11 | $29.64 | $30.04 | +1.62% | 3,398,957 |
| May 7, 2026 | $30.24 | $30.46 | $29.46 | $29.56 | -2.12% | 2,331,422 |
| May 6, 2026 | $30.10 | $30.38 | $29.96 | $30.20 | +1.65% | 2,667,531 |
| May 5, 2026 | $29.13 | $29.83 | $29.07 | $29.71 | +2.20% | 2,396,334 |
| May 4, 2026 | $29.36 | $29.47 | $28.94 | $29.07 | -1.66% | 2,583,394 |
| May 1, 2026 | $29.44 | $29.98 | $29.28 | $29.56 | -0.14% | 1,835,409 |
| Apr 30, 2026 | $29.11 | $29.91 | $28.94 | $29.60 | +1.65% | 2,396,233 |
| Apr 29, 2026 | $29.59 | $29.68 | $28.91 | $29.12 | -1.69% | 2,033,590 |
| Apr 28, 2026 | $30.10 | $30.19 | $29.54 | $29.62 | -0.77% | 2,351,065 |
| Apr 27, 2026 | $29.25 | $29.96 | $29.25 | $29.85 | +2.16% | 2,419,668 |
| Apr 24, 2026 | $29.05 | $29.73 | $28.78 | $29.22 | -1.45% | 3,183,337 |
| Apr 23, 2026 | $29.13 | $29.80 | $28.97 | $29.65 | +2.24% | 3,066,299 |
| Apr 22, 2026 | $29.30 | $29.39 | $28.86 | $29.00 | -0.31% | 3,199,514 |
| Apr 21, 2026 | $29.68 | $29.98 | $29.04 | $29.09 | -1.99% | 1,890,576 |
| Apr 20, 2026 | $29.60 | $29.87 | $29.37 | $29.68 | +0.17% | 2,243,793 |
| Apr 17, 2026 | $29.40 | $30.11 | $29.37 | $29.63 | +2.28% | 2,047,108 |
| Apr 16, 2026 | $29.10 | $29.28 | $28.86 | $28.97 | -0.45% | 1,942,163 |
| Apr 15, 2026 | $29.05 | $29.26 | $28.79 | $29.10 | +0.17% | 1,550,182 |
| Apr 14, 2026 | $28.96 | $29.28 | $28.92 | $29.05 | -0.38% | 1,402,922 |
| Apr 13, 2026 | $28.82 | $29.20 | $28.59 | $29.16 | +0.69% | 4,222,034 |
| Apr 10, 2026 | $29.53 | $29.62 | $28.94 | $28.96 | -2.06% | 1,987,591 |
| Apr 9, 2026 | $28.69 | $29.66 | $28.69 | $29.57 | +2.39% | 2,751,327 |
| Apr 8, 2026 | $28.56 | $29.23 | $28.56 | $28.88 | +4.34% | 4,770,676 |
| Apr 7, 2026 | $27.86 | $28.08 | $27.50 | $27.68 | -1.28% | 4,440,057 |
| Apr 6, 2026 | $27.72 | $28.14 | $27.58 | $28.04 | +1.12% | 2,049,853 |
| Apr 2, 2026 | $27.41 | $27.89 | $27.23 | $27.73 | -0.68% | 2,328,675 |
| Apr 1, 2026 | $27.65 | $28.25 | $27.57 | $27.92 | +1.79% | 2,444,470 |
| Mar 31, 2026 | $27.24 | $27.75 | $27.13 | $27.43 | +2.39% | 4,530,799 |
| Mar 30, 2026 | $26.81 | $27.08 | $26.57 | $26.79 | +0.34% | 2,556,991 |
| Mar 27, 2026 | $27.25 | $27.28 | $26.65 | $26.70 | -2.77% | 1,973,419 |
| Mar 26, 2026 | $27.44 | $27.60 | $27.26 | $27.46 | -0.51% | 1,890,772 |
| Mar 25, 2026 | $27.64 | $27.80 | $27.19 | $27.60 | +0.73% | 2,337,720 |
| Mar 24, 2026 | $26.71 | $27.52 | $26.61 | $27.40 | +1.97% | 2,934,451 |
| Mar 23, 2026 | $26.95 | $27.48 | $26.65 | $26.87 | +2.79% | 3,507,192 |
| Mar 20, 2026 | $26.37 | $26.57 | $25.83 | $26.14 | -1.02% | 9,223,526 |
| Mar 19, 2026 | $26.00 | $26.61 | $25.68 | $26.41 | +0.80% | 2,653,741 |
| Mar 18, 2026 | $26.41 | $26.61 | $26.16 | $26.20 | -1.02% | 2,860,916 |
| Mar 17, 2026 | $26.69 | $26.82 | $26.27 | $26.47 | +0.46% | 2,622,641 |
| Mar 16, 2026 | $26.67 | $26.83 | $26.30 | $26.35 | +0.46% | 1,992,320 |
| Mar 13, 2026 | $26.65 | $26.86 | $26.14 | $26.23 | -0.72% | 3,081,571 |
| Mar 12, 2026 | $26.15 | $26.65 | $26.08 | $26.42 | -1.31% | 2,560,220 |
| Mar 11, 2026 | $26.77 | $27.03 | $26.31 | $26.77 | -0.70% | 2,890,602 |
| Mar 10, 2026 | $27.12 | $27.62 | $26.73 | $26.96 | -0.55% | 2,532,726 |
| Mar 9, 2026 | $26.87 | $27.42 | $26.12 | $27.11 | -0.70% | 3,414,721 |
| Mar 6, 2026 | $27.32 | $27.52 | $26.42 | $27.30 | -2.50% | 2,471,227 |
| Mar 5, 2026 | $28.26 | $28.42 | $27.69 | $28.00 | -2.03% | 2,464,252 |
| Mar 4, 2026 | $28.65 | $28.95 | $28.45 | $28.58 | -0.35% | 2,628,392 |
| Mar 3, 2026 | $28.51 | $28.95 | $27.83 | $28.68 | -1.24% | 3,428,687 |
| Mar 2, 2026 | $27.92 | $29.19 | $27.70 | $29.04 | +2.07% | 3,152,417 |
| Feb 27, 2026 | $29.57 | $29.72 | $28.15 | $28.45 | -6.97% | 4,547,932 |
| Feb 26, 2026 | $30.55 | $31.21 | $30.21 | $30.58 | +0.46% | 3,237,394 |
| Feb 25, 2026 | $30.20 | $30.51 | $29.84 | $30.44 | +1.94% | 3,341,462 |
| Feb 24, 2026 | $30.03 | $30.19 | $29.59 | $29.86 | -0.70% | 2,826,049 |
| Feb 23, 2026 | $31.69 | $31.74 | $29.89 | $30.07 | -5.32% | 3,255,246 |
| Feb 20, 2026 | $31.17 | $31.81 | $30.93 | $31.76 | +1.83% | 3,073,383 |
| Feb 19, 2026 | $31.18 | $31.41 | $30.80 | $31.19 | -0.16% | 2,594,593 |
| Feb 18, 2026 | $31.29 | $32.12 | $31.19 | $31.24 | -0.19% | 3,434,367 |
| Feb 17, 2026 | $31.59 | $32.00 | $31.15 | $31.30 | -0.60% | 2,697,956 |
| Feb 13, 2026 | $31.10 | $31.63 | $30.79 | $31.49 | +0.77% | 3,291,514 |
| Feb 12, 2026 | $31.99 | $32.21 | $30.75 | $31.25 | -1.20% | 4,149,315 |
| Feb 11, 2026 | $32.24 | $32.62 | $31.38 | $31.63 | -1.22% | 2,035,269 |
| Feb 10, 2026 | $32.37 | $32.60 | $31.72 | $32.02 | -1.23% | 2,382,332 |
| Feb 9, 2026 | $32.04 | $32.70 | $31.88 | $32.42 | +1.09% | 2,421,580 |
| Feb 6, 2026 | $31.43 | $32.23 | $31.43 | $32.07 | +2.66% | 2,745,902 |
| Feb 5, 2026 | $30.97 | $31.40 | $30.14 | $31.24 | +0.32% | 3,445,425 |
| Feb 4, 2026 | $30.59 | $31.42 | $30.59 | $31.14 | +2.30% | 3,483,739 |
| Feb 3, 2026 | $29.74 | $30.49 | $29.54 | $30.44 | +2.53% | 2,752,642 |
| Feb 2, 2026 | $29.30 | $29.96 | $29.03 | $29.69 | +0.85% | 2,396,936 |
| Jan 30, 2026 | $28.98 | $29.50 | $28.92 | $29.44 | +1.38% | 2,712,267 |
| Jan 29, 2026 | $29.18 | $29.36 | $28.56 | $29.04 | +0.28% | 3,754,919 |
| Jan 28, 2026 | $28.96 | $29.34 | $28.82 | $28.96 | 0.00% | 2,595,320 |
| Jan 27, 2026 | $28.96 | $29.16 | $28.72 | $28.96 | +0.31% | 3,104,882 |
| Jan 26, 2026 | $28.91 | $29.26 | $28.37 | $28.87 | -0.03% | 3,248,290 |
| Jan 23, 2026 | $30.31 | $31.11 | $28.83 | $28.88 | -2.66% | 8,058,467 |
| Jan 22, 2026 | $29.80 | $30.28 | $29.53 | $29.67 | -0.10% | 4,040,469 |
| Jan 21, 2026 | $28.61 | $29.97 | $28.46 | $29.70 | +4.76% | 3,751,014 |
| Jan 20, 2026 | $28.52 | $28.84 | $28.21 | $28.35 | -1.94% | 1,834,651 |
| Jan 16, 2026 | $29.28 | $29.39 | $28.85 | $28.91 | -1.16% | 1,795,526 |
| Jan 15, 2026 | $28.55 | $29.36 | $28.51 | $29.25 | +2.96% | 1,914,083 |
| Jan 14, 2026 | $28.24 | $28.62 | $28.04 | $28.41 | +0.42% | 2,320,220 |
| Jan 13, 2026 | $28.61 | $28.80 | $28.22 | $28.29 | -1.12% | 2,046,633 |
| Jan 12, 2026 | $28.74 | $28.88 | $28.44 | $28.61 | -1.51% | 1,577,237 |
| Jan 9, 2026 | $29.50 | $29.72 | $29.03 | $29.05 | -1.06% | 1,469,137 |
| Jan 8, 2026 | $28.75 | $29.70 | $28.50 | $29.36 | +1.59% | 1,895,137 |
| Jan 7, 2026 | $28.95 | $29.16 | $28.67 | $28.90 | -0.31% | 2,190,422 |
| Jan 6, 2026 | $28.68 | $29.09 | $28.54 | $28.99 | +0.73% | 2,531,090 |
| Jan 5, 2026 | $28.11 | $29.10 | $28.06 | $28.78 | +2.09% | 2,539,279 |
| Jan 2, 2026 | $28.05 | $28.35 | $27.54 | $28.19 | +0.86% | 2,289,632 |
| Dec 31, 2025 | $28.50 | $28.50 | $27.90 | $27.95 | -1.06% | 1,452,345 |
| Dec 30, 2025 | $28.50 | $28.50 | $28.15 | $28.25 | -0.67% | 1,757,730 |
| Dec 29, 2025 | $28.43 | $28.69 | $28.36 | $28.44 | -0.52% | 1,819,526 |
| Dec 26, 2025 | $28.56 | $28.72 | $28.47 | $28.59 | -0.10% | 850,885 |
| Dec 24, 2025 | $28.65 | $28.72 | $28.54 | $28.62 | +0.03% | 826,068 |
| Dec 23, 2025 | $29.00 | $29.07 | $28.57 | $28.61 | -1.41% | 1,997,380 |
| Dec 22, 2025 | $29.02 | $29.26 | $28.89 | $29.02 | +0.59% | 2,548,702 |
| Dec 19, 2025 | $28.86 | $29.12 | $28.64 | $28.85 | -0.03% | 4,590,136 |
| Dec 18, 2025 | $29.18 | $29.26 | $28.76 | $28.86 | -0.31% | 2,615,451 |
| Dec 17, 2025 | $28.96 | $29.33 | $28.82 | $28.95 | +0.14% | 2,422,138 |
| Dec 16, 2025 | $29.14 | $29.31 | $28.79 | $28.91 | -0.86% | 2,428,117 |
| Dec 15, 2025 | $29.51 | $29.61 | $29.09 | $29.16 | -0.27% | 1,885,858 |
| Dec 12, 2025 | $29.33 | $29.46 | $29.05 | $29.24 | -0.07% | 2,209,349 |
| Dec 11, 2025 | $28.96 | $29.50 | $28.91 | $29.26 | +0.76% | 3,123,544 |
| Dec 10, 2025 | $27.99 | $29.35 | $27.99 | $29.04 | +3.16% | 5,330,139 |
| Dec 9, 2025 | $28.27 | $28.71 | $28.10 | $28.15 | -0.53% | 2,284,861 |
| Dec 8, 2025 | $28.18 | $28.64 | $28.06 | $28.30 | +0.43% | 2,094,727 |
| Dec 5, 2025 | $28.14 | $28.38 | $28.05 | $28.18 | -0.35% | 2,411,718 |
| Dec 4, 2025 | $28.10 | $28.39 | $28.03 | $28.28 | +0.39% | 1,978,184 |
| Dec 3, 2025 | $27.72 | $28.32 | $27.72 | $28.17 | +1.81% | 3,898,748 |
| Dec 2, 2025 | $28.23 | $28.25 | $27.66 | $27.67 | -1.46% | 3,013,430 |
| Dec 1, 2025 | $27.56 | $28.33 | $27.51 | $28.08 | +1.30% | 2,461,449 |
| Nov 28, 2025 | $27.93 | $28.21 | $27.69 | $27.72 | -2.26% | 1,696,883 |
| Nov 26, 2025 | $28.32 | $28.59 | $28.32 | $28.36 | -0.21% | 2,029,996 |
| Nov 25, 2025 | $27.71 | $28.77 | $27.69 | $28.42 | +3.20% | 2,510,155 |
| Nov 24, 2025 | $27.26 | $27.67 | $26.96 | $27.54 | +1.36% | 2,445,886 |
| Nov 21, 2025 | $26.31 | $27.47 | $26.30 | $27.17 | +3.58% | 2,602,045 |
| Nov 20, 2025 | $26.63 | $27.16 | $26.15 | $26.23 | -0.53% | 2,799,801 |
| Nov 19, 2025 | $25.93 | $26.45 | $25.86 | $26.37 | +2.21% | 2,484,623 |
| Nov 18, 2025 | $25.60 | $26.06 | $25.51 | $25.80 | +0.19% | 5,317,970 |
| Nov 17, 2025 | $26.79 | $26.93 | $25.64 | $25.75 | -4.38% | 3,558,222 |
| Nov 14, 2025 | $26.71 | $27.00 | $26.47 | $26.93 | +0.22% | 2,317,974 |
| Nov 13, 2025 | $26.92 | $27.37 | $26.73 | $26.87 | -0.99% | 3,151,055 |
| Nov 12, 2025 | $26.99 | $27.39 | $26.91 | $27.14 | +0.89% | 3,522,123 |
| Nov 11, 2025 | $27.08 | $27.35 | $26.86 | $26.90 | -0.77% | 3,719,524 |
| Nov 10, 2025 | $27.05 | $27.41 | $26.83 | $27.11 | +0.67% | 2,573,405 |
| Nov 7, 2025 | $26.20 | $26.94 | $26.03 | $26.93 | +1.93% | 2,257,795 |
| Nov 6, 2025 | $26.52 | $26.78 | $26.22 | $26.42 | -0.38% | 2,616,559 |
| Nov 5, 2025 | $26.55 | $27.14 | $26.35 | $26.52 | +0.19% | 3,959,540 |
| Nov 4, 2025 | $26.61 | $26.85 | $26.25 | $26.47 | -1.67% | 3,759,068 |
| Nov 3, 2025 | $26.55 | $26.94 | $26.06 | $26.92 | +0.45% | 4,691,912 |
| Oct 31, 2025 | $25.69 | $26.97 | $25.12 | $26.80 | +3.00% | 6,117,072 |
| Oct 30, 2025 | $26.12 | $26.71 | $25.97 | $26.02 | -1.25% | 4,325,876 |
| Oct 29, 2025 | $26.74 | $27.14 | $26.14 | $26.35 | -1.83% | 5,322,750 |
| Oct 28, 2025 | $25.66 | $26.87 | $25.36 | $26.84 | +4.44% | 9,004,733 |
| Oct 27, 2025 | $25.85 | $25.85 | $25.50 | $25.70 | +0.63% | 4,373,343 |
| Oct 24, 2025 | $25.29 | $25.76 | $25.20 | $25.54 | +2.20% | 3,134,337 |
| Oct 23, 2025 | $25.01 | $25.28 | $24.75 | $24.99 | -0.04% | 3,109,529 |
| Oct 22, 2025 | $25.49 | $25.67 | $24.97 | $25.00 | -2.23% | 3,848,553 |
| Oct 21, 2025 | $25.19 | $25.69 | $25.14 | $25.57 | +0.83% | 5,400,526 |
| Oct 20, 2025 | $24.57 | $25.51 | $24.45 | $25.36 | – | 5,881,805 |
Seasonality
COLB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.5% | -0.5% | -8.1% | -0.4% | -0.3% | 2.6% | 4.3% | -0.6% | -0.6% | 5.0% | 6.5% | -0.4% |
| Months up | 6 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 5.3% | -2.2% | -3.6% | 7.9% | 1.4% | 8.1% | -2.4% | -4.1% | -3.5% | 7.3% | ||
| 2025 | 3.3% | -2.9% | -6.7% | -10.1% | 5.9% | 0.0% | 1.8% | 14.0% | -3.8% | 4.1% | 4.8% | 0.8% |
| 2024 | -24.4% | -8.4% | 6.9% | -2.8% | 4.4% | 3.2% | 31.5% | -2.3% | 3.7% | 9.2% | 10.0% | -12.9% |
| 2023 | 2.6% | -2.9% | -28.0% | -0.3% | -4.6% | 1.2% | 10.2% | -6.7% | -0.9% | -3.1% | 15.9% | 18.9% |
| 2022 | 6.3% | 6.3% | -11.9% | -13.0% | 8.5% | -5.0% | 5.3% | 0.3% | -3.5% | 17.0% | 1.8% | -11.5% |
| 2021 | 7.3% | 15.7% | -2.7% | 1.0% | -0.2% | -10.7% | -9.4% | 4.9% | 4.5% | -9.5% | -3.7% | -0.4% |
| 2020 | -4.9% | -13.1% | -19.3% | 0.7% | -8.5% | 16.4% | 2.1% | -2.6% | -14.5% | 19.1% | 12.4% | 13.6% |
| 2019 | 1.3% | 4.2% | -13.7% | 14.8% | -10.2% | 8.5% | 4.2% | -7.7% | 6.9% | 6.5% | 0.1% | 4.1% |
| 2018 | -0.8% | -2.5% | 0.4% | -4.1% | 6.4% | -3.8% | 0.1% | 3.9% | -8.2% | -4.3% | 10.9% | -10.8% |
| 2017 | -11.0% | 0.9% | -2.3% | 1.3% | -6.6% | 8.6% | -0.0% | -6.2% | 13.3% | 3.8% | 6.0% | -5.8% |