Columbia Sportswear Co (COLM) stock
COLMNasdaqApparel & Other Finishd Prods of Fabrics & Similar MatlFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 19/309% below fair value
$71.64−0.55 (-0.76%)
Close on Nov 12, 2026Market cap $3.67BP/E 15.7Yield 1.68%
Price history
Columbia Sportswear share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$71.64
-0.76% on the day
52-week range
$49.57 – $73.09
-2.0% from the high
Change over 52 weeks
+35.0%
From $53.06 on Nov 12, 2025
Average volume
717,622
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $72.82 | $73.09 | $71.42 | $71.64 | -0.76% | 675,543 |
| Nov 11, 2026 | $71.51 | $72.61 | $70.98 | $72.19 | -0.10% | 578,024 |
| Nov 10, 2026 | $71.91 | $72.56 | $70.75 | $72.26 | -0.26% | 851,386 |
| Nov 9, 2026 | $71.11 | $73.03 | $70.69 | $72.45 | +2.87% | 1,125,521 |
| Nov 6, 2026 | $67.62 | $70.59 | $67.18 | $70.43 | +1.90% | 819,782 |
| Nov 5, 2026 | $70.86 | $71.59 | $67.88 | $69.12 | -2.55% | 1,042,731 |
| Nov 4, 2026 | $71.72 | $72.63 | $70.03 | $70.93 | +1.25% | 1,260,471 |
| Nov 3, 2026 | $70.66 | $71.40 | $69.03 | $70.06 | -1.50% | 1,192,903 |
| Nov 2, 2026 | $67.49 | $71.17 | $66.97 | $71.12 | +5.30% | 1,358,777 |
| Oct 30, 2026 | $65.50 | $67.78 | $64.20 | $67.54 | +6.04% | 1,501,809 |
| Oct 29, 2026 | $61.97 | $63.93 | $61.86 | $63.69 | +4.58% | 1,240,008 |
| Oct 28, 2026 | $60.41 | $61.00 | $59.93 | $60.90 | -0.44% | 1,113,636 |
| Oct 27, 2026 | $60.88 | $61.42 | $60.09 | $61.17 | +0.58% | 690,483 |
| Oct 26, 2026 | $61.35 | $61.87 | $60.50 | $60.82 | -0.86% | 523,940 |
| Oct 23, 2026 | $61.69 | $61.93 | $60.35 | $61.35 | -1.16% | 616,360 |
| Oct 22, 2026 | $59.54 | $62.25 | $59.54 | $62.07 | +4.30% | 611,345 |
| Oct 21, 2026 | $60.91 | $60.97 | $59.34 | $59.51 | -2.60% | 597,058 |
| Oct 20, 2026 | $60.37 | $61.42 | $60.37 | $61.10 | +1.87% | 474,793 |
| Oct 19, 2026 | $59.79 | $60.17 | $59.50 | $59.98 | -0.30% | 541,610 |
| Oct 16, 2026 | $60.69 | $61.78 | $59.89 | $60.16 | -1.09% | 606,807 |
| Oct 15, 2026 | $58.86 | $60.95 | $58.86 | $60.82 | +5.41% | 582,499 |
| Oct 14, 2026 | $56.55 | $57.71 | $56.41 | $57.70 | +1.12% | 751,006 |
| Oct 13, 2026 | $56.94 | $57.76 | $55.74 | $57.06 | +1.28% | 609,042 |
| Oct 12, 2026 | $56.59 | $56.76 | $55.50 | $56.34 | -1.23% | 717,244 |
| Oct 9, 2026 | $56.79 | $57.22 | $55.92 | $57.04 | +0.49% | 595,066 |
| Oct 8, 2026 | $56.49 | $58.19 | $56.00 | $56.76 | +0.41% | 972,999 |
| Oct 7, 2026 | $57.04 | $57.12 | $56.36 | $56.53 | -1.60% | 585,623 |
| Oct 6, 2026 | $56.91 | $57.71 | $56.33 | $57.45 | +0.91% | 698,789 |
| Oct 5, 2026 | $56.97 | $57.51 | $56.32 | $56.93 | -0.59% | 580,729 |
| Oct 2, 2026 | $57.94 | $57.94 | $56.86 | $57.27 | -0.73% | 486,403 |
| Oct 1, 2026 | $57.27 | $58.07 | $57.03 | $57.69 | +0.49% | 1,006,112 |
| Sep 30, 2026 | $58.57 | $59.03 | $56.88 | $57.41 | -1.59% | 765,713 |
| Sep 29, 2026 | $58.69 | $58.69 | $57.66 | $58.34 | -0.60% | 550,396 |
| Sep 28, 2026 | $57.54 | $59.00 | $56.45 | $58.69 | +1.89% | 736,938 |
| Sep 25, 2026 | $56.85 | $57.86 | $56.40 | $57.60 | +1.11% | 548,039 |
| Sep 24, 2026 | $57.17 | $57.48 | $56.32 | $56.97 | +0.33% | 570,058 |
| Sep 23, 2026 | $58.46 | $58.46 | $56.71 | $56.78 | -2.82% | 534,830 |
| Sep 22, 2026 | $57.93 | $58.79 | $57.04 | $58.43 | +3.00% | 539,749 |
| Sep 21, 2026 | $56.74 | $56.87 | $55.67 | $56.73 | -0.19% | 748,279 |
| Sep 18, 2026 | $56.74 | $57.18 | $56.01 | $56.84 | -0.37% | 1,504,422 |
| Sep 17, 2026 | $57.65 | $57.95 | $56.51 | $57.05 | -0.07% | 723,945 |
| Sep 16, 2026 | $56.60 | $57.93 | $56.33 | $57.09 | +1.06% | 533,995 |
| Sep 15, 2026 | $57.59 | $57.59 | $56.18 | $56.49 | -2.05% | 961,247 |
| Sep 14, 2026 | $56.52 | $57.78 | $55.97 | $57.67 | +1.32% | 662,137 |
| Sep 11, 2026 | $56.51 | $57.32 | $56.42 | $56.92 | +0.89% | 529,424 |
| Sep 10, 2026 | $55.54 | $56.53 | $55.01 | $56.42 | +0.64% | 592,726 |
| Sep 9, 2026 | $57.65 | $57.69 | $56.06 | $56.06 | -2.86% | 709,218 |
| Sep 8, 2026 | $57.60 | $57.96 | $57.01 | $57.71 | -0.02% | 612,638 |
| Sep 4, 2026 | $57.17 | $58.13 | $56.94 | $57.72 | -0.12% | 461,482 |
| Sep 3, 2026 | $57.25 | $58.14 | $56.56 | $57.79 | +1.64% | 547,695 |
| Sep 2, 2026 | $56.81 | $57.64 | $56.50 | $56.86 | +0.09% | 577,889 |
| Sep 1, 2026 | $56.80 | $57.67 | $56.24 | $56.81 | -1.03% | 597,018 |
| Aug 31, 2026 | $57.81 | $57.82 | $56.76 | $57.40 | -1.05% | 736,450 |
| Aug 28, 2026 | $57.34 | $58.40 | $57.09 | $58.01 | +2.06% | 492,262 |
| Aug 27, 2026 | $57.69 | $58.27 | $56.24 | $56.84 | -2.27% | 519,735 |
| Aug 26, 2026 | $59.34 | $59.99 | $58.07 | $58.16 | -1.32% | 584,625 |
| Aug 25, 2026 | $59.61 | $60.08 | $58.33 | $58.94 | -1.90% | 759,150 |
| Aug 24, 2026 | $60.66 | $61.14 | $59.90 | $60.08 | -0.41% | 759,459 |
| Aug 21, 2026 | $59.98 | $60.82 | $59.98 | $60.33 | +1.50% | 636,079 |
| Aug 20, 2026 | $59.95 | $60.45 | $59.19 | $59.44 | -1.45% | 1,136,467 |
| Aug 19, 2026 | $58.47 | $60.33 | $58.47 | $60.32 | +4.19% | 1,045,733 |
| Aug 18, 2026 | $57.57 | $58.43 | $57.31 | $57.89 | +1.40% | 700,541 |
| Aug 17, 2026 | $56.83 | $57.23 | $56.00 | $57.09 | -0.57% | 519,452 |
| Aug 14, 2026 | $58.00 | $58.00 | $56.61 | $57.42 | -0.64% | 381,973 |
| Aug 13, 2026 | $56.87 | $57.86 | $56.45 | $57.79 | +2.65% | 710,919 |
| Aug 12, 2026 | $56.00 | $56.69 | $55.70 | $56.30 | -0.04% | 673,526 |
| Aug 11, 2026 | $56.76 | $57.59 | $56.08 | $56.32 | -1.23% | 662,716 |
| Aug 10, 2026 | $57.50 | $57.73 | $56.60 | $57.02 | -0.59% | 693,007 |
| Aug 7, 2026 | $57.28 | $57.58 | $56.35 | $57.36 | +0.14% | 524,111 |
| Aug 6, 2026 | $57.29 | $58.17 | $56.85 | $57.28 | +0.14% | 779,317 |
| Aug 5, 2026 | $57.51 | $58.63 | $57.07 | $57.20 | -0.68% | 935,309 |
| Aug 4, 2026 | $58.44 | $58.72 | $57.31 | $57.59 | -1.81% | 1,313,502 |
| Aug 3, 2026 | $60.29 | $61.23 | $58.14 | $58.65 | -1.23% | 884,710 |
| Jul 31, 2026 | $61.79 | $61.88 | $58.48 | $59.38 | -5.43% | 1,320,485 |
| Jul 30, 2026 | $63.48 | $63.93 | $62.08 | $62.79 | -1.21% | 854,446 |
| Jul 29, 2026 | $63.74 | $64.00 | $62.41 | $63.56 | -1.41% | 487,438 |
| Jul 28, 2026 | $64.16 | $65.07 | $64.15 | $64.47 | +1.59% | 445,571 |
| Jul 27, 2026 | $63.40 | $63.94 | $62.00 | $63.46 | +1.83% | 719,252 |
| Jul 24, 2026 | $61.30 | $62.87 | $61.02 | $62.32 | +0.96% | 416,323 |
| Jul 23, 2026 | $62.52 | $62.96 | $60.65 | $61.73 | -2.74% | 765,976 |
| Jul 22, 2026 | $63.29 | $64.89 | $63.29 | $63.47 | +0.41% | 557,865 |
| Jul 21, 2026 | $61.81 | $63.34 | $61.71 | $63.21 | +2.96% | 578,130 |
| Jul 20, 2026 | $63.42 | $63.86 | $60.93 | $61.39 | -3.32% | 899,708 |
| Jul 17, 2026 | $64.35 | $65.40 | $63.17 | $63.50 | -1.29% | 443,773 |
| Jul 16, 2026 | $63.67 | $64.96 | $63.67 | $64.33 | +1.68% | 464,795 |
| Jul 15, 2026 | $62.45 | $64.88 | $62.45 | $63.27 | +0.91% | 468,064 |
| Jul 14, 2026 | $64.09 | $64.16 | $61.91 | $62.70 | -1.60% | 398,486 |
| Jul 13, 2026 | $63.64 | $64.53 | $63.42 | $63.72 | +1.19% | 425,431 |
| Jul 10, 2026 | $63.90 | $64.71 | $62.90 | $62.97 | -1.01% | 439,118 |
| Jul 9, 2026 | $62.48 | $64.36 | $62.17 | $63.61 | +1.56% | 435,782 |
| Jul 8, 2026 | $63.48 | $63.49 | $61.84 | $62.63 | -2.19% | 439,998 |
| Jul 7, 2026 | $63.61 | $64.66 | $63.08 | $64.03 | +1.15% | 356,206 |
| Jul 6, 2026 | $63.36 | $63.70 | $61.57 | $63.30 | -0.03% | 442,417 |
| Jul 2, 2026 | $63.75 | $64.81 | $62.79 | $63.32 | -0.58% | 515,072 |
| Jul 1, 2026 | $62.12 | $63.75 | $61.32 | $63.69 | +3.02% | 411,079 |
| Jun 30, 2026 | $61.08 | $62.39 | $60.39 | $61.82 | +0.29% | 468,421 |
| Jun 29, 2026 | $64.15 | $64.16 | $61.24 | $61.64 | -4.45% | 606,129 |
| Jun 26, 2026 | $63.86 | $64.81 | $63.58 | $64.51 | +1.02% | 804,859 |
| Jun 25, 2026 | $64.22 | $65.34 | $62.64 | $63.86 | -1.01% | 668,413 |
| Jun 24, 2026 | $64.50 | $65.48 | $64.04 | $64.51 | +0.88% | 454,276 |
| Jun 23, 2026 | $64.40 | $64.83 | $63.24 | $63.95 | -1.28% | 489,348 |
| Jun 22, 2026 | $66.54 | $67.04 | $64.62 | $64.78 | -2.53% | 895,160 |
| Jun 18, 2026 | $64.97 | $67.19 | $64.97 | $66.46 | +3.88% | 968,949 |
| Jun 17, 2026 | $65.04 | $66.28 | $63.59 | $63.98 | -2.16% | 544,806 |
| Jun 16, 2026 | $66.83 | $67.37 | $65.07 | $65.39 | -2.21% | 471,831 |
| Jun 15, 2026 | $67.87 | $69.06 | $66.76 | $66.87 | -0.18% | 485,523 |
| Jun 12, 2026 | $67.29 | $67.95 | $66.41 | $66.99 | +0.65% | 406,884 |
| Jun 11, 2026 | $64.98 | $66.74 | $64.70 | $66.56 | +3.25% | 444,272 |
| Jun 10, 2026 | $65.53 | $65.98 | $64.35 | $64.47 | -1.92% | 380,824 |
| Jun 9, 2026 | $65.48 | $67.10 | $64.94 | $65.73 | +0.91% | 399,841 |
| Jun 8, 2026 | $63.86 | $65.52 | $63.72 | $65.14 | +1.43% | 421,885 |
| Jun 5, 2026 | $64.85 | $65.13 | $63.72 | $64.22 | -1.03% | 337,633 |
| Jun 4, 2026 | $65.69 | $66.04 | $63.74 | $64.89 | -0.25% | 413,304 |
| Jun 3, 2026 | $66.32 | $66.32 | $64.73 | $65.05 | -2.28% | 397,545 |
| Jun 2, 2026 | $65.58 | $67.17 | $65.45 | $66.57 | +0.85% | 508,872 |
| Jun 1, 2026 | $65.65 | $66.26 | $64.69 | $66.01 | -0.26% | 562,109 |
| May 29, 2026 | $67.56 | $67.56 | $66.02 | $66.18 | -2.37% | 674,501 |
| May 28, 2026 | $65.86 | $68.30 | $65.81 | $67.79 | +2.11% | 512,574 |
| May 27, 2026 | $66.64 | $68.11 | $65.63 | $66.39 | +0.88% | 680,462 |
| May 26, 2026 | $63.84 | $66.06 | $63.28 | $65.81 | +3.82% | 623,211 |
| May 22, 2026 | $61.50 | $64.00 | $61.49 | $63.39 | +3.29% | 549,291 |
| May 21, 2026 | $60.12 | $62.08 | $58.82 | $61.37 | +1.57% | 459,498 |
| May 20, 2026 | $58.44 | $60.50 | $57.12 | $60.42 | +3.14% | 478,499 |
| May 19, 2026 | $59.17 | $59.42 | $57.65 | $58.58 | -1.00% | 403,787 |
| May 18, 2026 | $58.11 | $60.19 | $57.22 | $59.17 | +2.46% | 616,070 |
| May 15, 2026 | $58.22 | $58.68 | $57.25 | $57.75 | -0.41% | 441,955 |
| May 14, 2026 | $58.24 | $58.73 | $57.57 | $57.99 | -0.10% | 526,204 |
| May 13, 2026 | $58.47 | $58.80 | $57.49 | $58.05 | -0.94% | 504,414 |
| May 12, 2026 | $59.79 | $59.79 | $58.56 | $58.60 | -1.08% | 506,632 |
| May 11, 2026 | $62.87 | $62.97 | $59.07 | $59.24 | -6.03% | 491,413 |
| May 8, 2026 | $63.45 | $63.57 | $62.34 | $63.04 | -0.44% | 479,258 |
| May 7, 2026 | $63.39 | $64.63 | $62.67 | $63.32 | -0.20% | 672,140 |
| May 6, 2026 | $61.55 | $63.54 | $61.36 | $63.45 | +4.88% | 768,593 |
| May 5, 2026 | $59.91 | $61.86 | $59.83 | $60.50 | +1.80% | 580,577 |
| May 4, 2026 | $61.52 | $61.52 | $59.10 | $59.43 | -4.68% | 1,080,218 |
| May 1, 2026 | $63.41 | $63.76 | $60.58 | $62.35 | +2.35% | 1,423,007 |
| Apr 30, 2026 | $60.28 | $61.50 | $60.00 | $60.92 | +1.55% | 810,609 |
| Apr 29, 2026 | $60.64 | $60.83 | $59.24 | $59.99 | -1.78% | 563,346 |
| Apr 28, 2026 | $61.42 | $62.05 | $60.45 | $61.08 | 0.00% | 554,605 |
| Apr 27, 2026 | $60.35 | $61.47 | $60.35 | $61.08 | +1.36% | 918,151 |
| Apr 24, 2026 | $62.22 | $62.72 | $60.17 | $60.26 | -3.15% | 450,430 |
| Apr 23, 2026 | $62.63 | $62.67 | $61.65 | $62.22 | -0.65% | 409,559 |
| Apr 22, 2026 | $64.21 | $64.29 | $62.38 | $62.63 | -2.09% | 366,080 |
| Apr 21, 2026 | $64.23 | $65.13 | $63.77 | $63.97 | -0.09% | 457,583 |
| Apr 20, 2026 | $60.80 | $64.13 | $60.68 | $64.03 | +5.33% | 647,978 |
| Apr 17, 2026 | $58.64 | $61.39 | $58.35 | $60.79 | +5.28% | 676,886 |
| Apr 16, 2026 | $58.04 | $59.09 | $57.47 | $57.74 | -0.35% | 342,034 |
| Apr 15, 2026 | $57.85 | $58.15 | $57.49 | $57.94 | +0.31% | 383,555 |
| Apr 14, 2026 | $57.22 | $58.18 | $56.95 | $57.76 | +0.87% | 295,476 |
| Apr 13, 2026 | $56.97 | $57.40 | $56.19 | $57.26 | 0.00% | 383,705 |
| Apr 10, 2026 | $58.85 | $59.36 | $57.12 | $57.26 | -2.59% | 406,661 |
| Apr 9, 2026 | $57.64 | $58.94 | $57.06 | $58.78 | +1.55% | 509,208 |
| Apr 8, 2026 | $57.40 | $58.45 | $57.16 | $57.88 | +4.16% | 837,477 |
| Apr 7, 2026 | $55.59 | $55.98 | $54.70 | $55.57 | -0.13% | 580,767 |
| Apr 6, 2026 | $54.27 | $55.68 | $54.27 | $55.64 | +2.19% | 469,040 |
| Apr 2, 2026 | $54.07 | $55.21 | $53.17 | $54.45 | -0.26% | 633,163 |
| Apr 1, 2026 | $54.53 | $55.16 | $54.20 | $54.59 | -0.40% | 637,376 |
| Mar 31, 2026 | $53.82 | $55.03 | $53.30 | $54.81 | +3.67% | 853,962 |
| Mar 30, 2026 | $55.07 | $55.29 | $52.05 | $52.87 | -3.19% | 875,301 |
| Mar 27, 2026 | $54.52 | $55.05 | $53.95 | $54.61 | -0.42% | 1,020,647 |
| Mar 26, 2026 | $55.29 | $56.39 | $54.55 | $54.84 | -0.96% | 598,657 |
| Mar 25, 2026 | $56.00 | $56.25 | $54.76 | $55.37 | -0.29% | 730,781 |
| Mar 24, 2026 | $54.66 | $55.89 | $54.66 | $55.53 | +0.82% | 671,527 |
| Mar 23, 2026 | $56.76 | $57.01 | $54.89 | $55.08 | -0.27% | 649,574 |
| Mar 20, 2026 | $55.43 | $55.90 | $54.77 | $55.23 | -0.16% | 1,099,145 |
| Mar 19, 2026 | $54.81 | $55.67 | $54.52 | $55.32 | +0.58% | 588,643 |
| Mar 18, 2026 | $54.84 | $56.28 | $54.79 | $55.00 | -0.33% | 563,140 |
| Mar 17, 2026 | $55.60 | $56.12 | $55.00 | $55.18 | +0.29% | 420,368 |
| Mar 16, 2026 | $55.57 | $56.35 | $54.98 | $55.02 | -0.42% | 556,395 |
| Mar 13, 2026 | $55.04 | $55.40 | $54.62 | $55.25 | +0.55% | 512,792 |
| Mar 12, 2026 | $54.70 | $55.88 | $54.01 | $54.95 | -0.94% | 507,005 |
| Mar 11, 2026 | $56.31 | $56.78 | $54.89 | $55.47 | -1.46% | 469,440 |
| Mar 10, 2026 | $56.88 | $57.78 | $56.22 | $56.29 | -1.57% | 568,773 |
| Mar 9, 2026 | $57.00 | $57.43 | $55.08 | $57.19 | -1.94% | 555,731 |
| Mar 6, 2026 | $59.28 | $59.92 | $57.77 | $58.32 | -2.90% | 445,716 |
| Mar 5, 2026 | $60.00 | $60.62 | $59.24 | $60.06 | -0.30% | 496,731 |
| Mar 4, 2026 | $60.40 | $61.18 | $59.10 | $60.24 | +0.03% | 556,524 |
| Mar 3, 2026 | $58.43 | $60.55 | $57.38 | $60.22 | +0.07% | 561,137 |
| Mar 2, 2026 | $60.24 | $60.61 | $59.19 | $60.18 | -2.84% | 672,758 |
| Feb 27, 2026 | $61.38 | $62.77 | $60.00 | $61.94 | -0.24% | 871,259 |
| Feb 26, 2026 | $61.38 | $62.30 | $61.13 | $62.09 | +2.02% | 545,523 |
| Feb 25, 2026 | $61.97 | $62.93 | $60.49 | $60.86 | -1.43% | 543,480 |
| Feb 24, 2026 | $62.02 | $63.17 | $61.64 | $61.74 | -0.11% | 569,857 |
| Feb 23, 2026 | $63.68 | $63.74 | $60.47 | $61.81 | -3.77% | 580,743 |
| Feb 20, 2026 | $62.75 | $64.79 | $62.00 | $64.23 | +2.57% | 725,066 |
| Feb 19, 2026 | $64.39 | $64.51 | $61.80 | $62.62 | -2.58% | 735,265 |
| Feb 18, 2026 | $63.83 | $64.85 | $63.45 | $64.28 | +0.42% | 852,077 |
| Feb 17, 2026 | $63.32 | $64.13 | $62.47 | $64.01 | +1.14% | 1,025,143 |
| Feb 13, 2026 | $61.85 | $63.41 | $61.67 | $63.29 | +2.28% | 821,933 |
| Feb 12, 2026 | $62.25 | $63.93 | $61.09 | $61.88 | -0.50% | 845,842 |
| Feb 11, 2026 | $62.61 | $62.99 | $61.12 | $62.19 | -0.35% | 1,223,599 |
| Feb 10, 2026 | $62.90 | $64.08 | $62.34 | $62.41 | -0.67% | 1,192,875 |
| Feb 9, 2026 | $62.82 | $63.65 | $62.24 | $62.83 | -0.38% | 1,312,024 |
| Feb 6, 2026 | $61.07 | $63.84 | $61.07 | $63.07 | +3.27% | 1,431,949 |
| Feb 5, 2026 | $64.68 | $65.47 | $60.70 | $61.07 | -7.03% | 1,694,065 |
| Feb 4, 2026 | $65.96 | $67.91 | $64.04 | $65.69 | +14.44% | 2,687,930 |
| Feb 3, 2026 | $54.66 | $58.19 | $54.66 | $57.40 | +3.74% | 1,537,892 |
| Feb 2, 2026 | $55.19 | $56.22 | $54.66 | $55.33 | +0.09% | 758,210 |
| Jan 30, 2026 | $54.63 | $55.58 | $54.29 | $55.28 | +2.12% | 664,782 |
| Jan 29, 2026 | $53.96 | $54.53 | $53.17 | $54.13 | +0.46% | 425,107 |
| Jan 28, 2026 | $54.12 | $55.15 | $53.63 | $53.88 | -0.52% | 604,808 |
| Jan 27, 2026 | $53.64 | $54.65 | $52.98 | $54.16 | +1.25% | 573,075 |
| Jan 26, 2026 | $52.98 | $54.41 | $52.92 | $53.49 | +1.13% | 681,014 |
| Jan 23, 2026 | $52.29 | $52.89 | $52.07 | $52.89 | +0.80% | 613,959 |
| Jan 22, 2026 | $53.69 | $54.16 | $52.35 | $52.47 | -2.00% | 491,768 |
| Jan 21, 2026 | $52.50 | $54.02 | $52.37 | $53.54 | +2.63% | 677,268 |
| Jan 20, 2026 | $53.61 | $54.10 | $51.72 | $52.17 | -3.26% | 516,027 |
| Jan 16, 2026 | $54.82 | $54.98 | $53.70 | $53.93 | -2.11% | 443,539 |
| Jan 15, 2026 | $55.11 | $55.44 | $54.70 | $55.09 | +0.22% | 445,326 |
| Jan 14, 2026 | $55.35 | $55.92 | $54.73 | $54.97 | -0.69% | 389,055 |
| Jan 13, 2026 | $54.36 | $55.56 | $54.22 | $55.35 | +1.82% | 422,887 |
| Jan 12, 2026 | $55.34 | $55.72 | $53.94 | $54.36 | -2.91% | 559,147 |
| Jan 9, 2026 | $57.46 | $58.44 | $55.29 | $55.99 | -2.22% | 479,895 |
| Jan 8, 2026 | $54.94 | $57.56 | $54.81 | $57.26 | +3.51% | 503,547 |
| Jan 7, 2026 | $57.01 | $57.70 | $55.08 | $55.32 | -3.25% | 382,296 |
| Jan 6, 2026 | $54.69 | $57.33 | $54.52 | $57.18 | +4.23% | 478,902 |
| Jan 5, 2026 | $55.33 | $56.72 | $54.66 | $54.86 | -2.09% | 968,661 |
| Jan 2, 2026 | $55.61 | $56.11 | $54.99 | $56.03 | +1.71% | 407,613 |
| Dec 31, 2025 | $56.16 | $56.33 | $55.04 | $55.09 | -1.94% | 698,380 |
| Dec 30, 2025 | $55.31 | $56.49 | $55.03 | $56.18 | +1.65% | 385,862 |
| Dec 29, 2025 | $55.39 | $55.84 | $55.21 | $55.27 | -0.56% | 358,085 |
| Dec 26, 2025 | $55.61 | $55.94 | $55.26 | $55.58 | -0.09% | 231,417 |
| Dec 24, 2025 | $55.45 | $55.85 | $54.72 | $55.63 | +0.83% | 162,431 |
| Dec 23, 2025 | $56.03 | $56.20 | $55.11 | $55.17 | -1.73% | 505,375 |
| Dec 22, 2025 | $55.13 | $56.48 | $55.08 | $56.14 | +1.67% | 499,143 |
| Dec 19, 2025 | $55.65 | $55.86 | $54.41 | $55.22 | -1.55% | 1,319,635 |
| Dec 18, 2025 | $56.66 | $57.73 | $55.89 | $56.09 | -1.01% | 459,198 |
| Dec 17, 2025 | $56.51 | $57.10 | $55.84 | $56.66 | +0.16% | 393,801 |
| Dec 16, 2025 | $57.17 | $57.42 | $55.78 | $56.57 | -0.82% | 489,476 |
| Dec 15, 2025 | $57.29 | $57.50 | $55.68 | $57.04 | -0.24% | 640,183 |
| Dec 12, 2025 | $57.78 | $58.47 | $56.82 | $57.18 | -0.17% | 470,126 |
| Dec 11, 2025 | $55.92 | $57.39 | $55.63 | $57.28 | +2.58% | 489,129 |
| Dec 10, 2025 | $54.03 | $55.97 | $54.03 | $55.84 | +3.71% | 540,653 |
| Dec 9, 2025 | $53.89 | $54.70 | $53.45 | $53.84 | -0.44% | 489,428 |
| Dec 8, 2025 | $55.16 | $55.17 | $53.64 | $54.08 | -1.87% | 503,945 |
| Dec 5, 2025 | $54.54 | $55.44 | $54.07 | $55.11 | +1.10% | 493,577 |
| Dec 4, 2025 | $54.82 | $55.50 | $54.21 | $54.51 | -1.21% | 437,871 |
| Dec 3, 2025 | $54.48 | $55.85 | $54.45 | $55.18 | +0.99% | 438,825 |
| Dec 2, 2025 | $55.24 | $55.24 | $54.08 | $54.64 | -1.25% | 596,690 |
| Dec 1, 2025 | $53.20 | $55.97 | $53.20 | $55.33 | +3.02% | 626,172 |
| Nov 28, 2025 | $53.92 | $54.52 | $53.54 | $53.71 | -0.57% | 418,440 |
| Nov 26, 2025 | $53.85 | $54.87 | $53.77 | $54.02 | -0.37% | 574,842 |
| Nov 25, 2025 | $52.74 | $54.64 | $52.67 | $54.22 | +3.65% | 609,958 |
| Nov 24, 2025 | $52.91 | $52.96 | $51.88 | $52.31 | -1.95% | 852,864 |
| Nov 21, 2025 | $50.23 | $53.50 | $50.23 | $53.35 | +6.98% | 644,687 |
| Nov 20, 2025 | $49.96 | $50.75 | $49.57 | $49.87 | -0.58% | 628,674 |
| Nov 19, 2025 | $50.83 | $50.90 | $49.96 | $50.16 | -1.97% | 508,828 |
| Nov 18, 2025 | $50.93 | $51.75 | $50.51 | $51.17 | -0.54% | 512,924 |
| Nov 17, 2025 | $53.62 | $53.62 | $51.30 | $51.45 | -4.17% | 656,784 |
| Nov 14, 2025 | $54.31 | $54.57 | $53.44 | $53.69 | -1.40% | 731,128 |
| Nov 13, 2025 | $52.91 | $54.76 | $52.83 | $54.45 | +2.62% | 835,116 |
| Nov 12, 2025 | $53.12 | $53.87 | $52.72 | $53.06 | +1.03% | 428,557 |
| Nov 11, 2025 | $51.25 | $52.88 | $51.12 | $52.52 | +2.86% | 582,619 |
| Nov 10, 2025 | $52.11 | $52.34 | $50.66 | $51.06 | -1.18% | 655,678 |
| Nov 7, 2025 | $50.69 | $51.77 | $50.59 | $51.67 | +1.79% | 463,330 |
| Nov 6, 2025 | $51.86 | $52.49 | $50.28 | $50.76 | -3.04% | 738,598 |
| Nov 5, 2025 | $50.26 | $52.95 | $49.93 | $52.35 | +4.39% | 776,841 |
| Nov 4, 2025 | $50.38 | $51.63 | $49.96 | $50.15 | -0.46% | 1,336,277 |
| Nov 3, 2025 | $49.23 | $50.60 | $48.16 | $50.38 | +1.51% | 1,126,547 |
| Oct 31, 2025 | $48.50 | $51.48 | $47.47 | $49.63 | – | 1,903,760 |
Seasonality
COLM 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 | 0.7% | 2.8% | -2.4% | -1.7% | -0.6% | 0.3% | -0.2% | -1.1% | 0.1% | 0.5% | 7.2% | 0.8% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 5 of 9 |
| 2026 | 0.3% | 12.0% | -11.1% | 11.1% | 9.2% | -6.6% | -3.9% | -2.9% | 0.0% | 17.6% | 6.1% | |
| 2025 | 5.2% | -1.7% | -12.5% | -17.9% | 3.1% | -4.2% | -7.4% | -1.0% | -6.1% | -5.1% | 8.9% | 2.6% |
| 2024 | -0.4% | 4.3% | -1.5% | -1.9% | 7.9% | -7.6% | 3.3% | -0.8% | 3.0% | -3.3% | 8.8% | -3.8% |
| 2023 | 9.5% | -9.1% | 3.8% | -7.4% | -11.3% | 4.6% | 1.8% | -6.3% | 1.0% | -0.4% | 6.6% | 1.5% |
| 2022 | -4.7% | -0.2% | -2.0% | -9.2% | -5.0% | -8.0% | 3.4% | -3.4% | -5.5% | 10.7% | 20.7% | -2.2% |
| 2021 | 0.1% | 17.8% | 2.7% | 3.2% | -5.5% | -4.3% | 1.3% | 2.7% | -6.0% | 8.3% | -5.8% | -0.1% |
| 2020 | -6.3% | -13.4% | -13.9% | 4.5% | 0.2% | 10.3% | -5.9% | 12.8% | 1.6% | -14.2% | 9.8% | 6.7% |
| 2019 | 6.1% | 15.4% | 1.4% | -4.0% | -6.0% | 6.8% | 5.8% | -11.3% | 3.3% | -6.6% | 2.5% | 8.3% |
| 2018 | 3.9% | 1.2% | 1.4% | 8.6% | 5.2% | 5.0% | -4.9% | 4.5% | 2.6% | -3.0% | 1.4% | -7.9% |
| 2017 | -6.7% | 1.0% | 7.3% | -3.6% | -3.8% | 7.0% | 4.3% | -5.1% | 7.5% | 1.3% | 13.1% | 2.2% |
See a number that looks wrong?