Columbia Banking

COLB
🏛️ usa →
25.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.90 33.09 32.71 32.72 0.3M
2021-12-30 32.77 33.18 32.50 32.95 0.5M
2021-12-29 32.99 33.05 32.68 32.77 0.3M
2021-12-28 33.69 33.69 32.64 32.90 0.3M
2021-12-27 32.61 32.80 32.13 32.78 0.4M
2021-12-23 32.40 32.77 32.27 32.34 0.4M
2021-12-22 31.62 32.09 31.55 32.06 0.5M
2021-12-21 31.15 31.91 31.15 31.83 0.9M
2021-12-20 30.85 30.96 30.09 30.88 1.2M
2021-12-17 32.67 32.77 30.55 31.29 3.8M
2021-12-16 33.36 33.68 32.64 32.65 1.0M
2021-12-15 33.10 33.68 32.74 32.96 1.2M
2021-12-14 32.93 33.74 32.93 33.02 0.6M
2021-12-13 33.10 33.52 32.24 32.78 0.9M
2021-12-10 33.47 33.61 33.05 33.28 0.5M
2021-12-09 33.19 33.87 32.95 33.19 0.4M
2021-12-08 33.61 33.89 33.42 33.53 0.5M
2021-12-07 34.03 34.16 33.25 33.42 0.6M
2021-12-06 33.15 34.08 33.03 33.79 0.8M
2021-12-03 33.20 33.40 32.31 32.54 1.0M
2021-12-02 32.83 33.55 32.26 33.16 0.9M
2021-12-01 33.47 33.86 32.24 32.27 0.9M
2021-11-30 32.92 33.08 32.40 32.86 1.1M
2021-11-29 33.26 33.26 32.36 33.00 0.8M
2021-11-26 33.13 33.35 31.95 32.69 0.6M
2021-11-24 34.36 34.75 34.20 34.38 0.4M
2021-11-23 34.33 34.52 33.59 34.47 0.6M
2021-11-22 34.86 34.86 33.94 33.97 0.6M
2021-11-19 34.01 34.34 33.64 34.04 0.9M
2021-11-18 34.96 35.36 34.04 34.46 1.2M
2021-11-17 35.42 35.67 34.82 35.03 0.6M
2021-11-16 35.91 35.95 35.53 35.68 0.6M
2021-11-15 36.00 36.43 35.82 36.01 0.6M
2021-11-12 36.27 36.28 35.58 36.00 0.5M
2021-11-11 36.55 36.70 36.15 36.23 0.3M
2021-11-10 36.21 36.68 36.21 36.42 0.4M
2021-11-09 36.26 36.41 35.87 36.25 0.5M
2021-11-08 36.76 36.93 36.32 36.43 0.4M
2021-11-05 35.89 36.66 35.89 36.54 0.4M
2021-11-04 36.40 36.40 35.31 35.61 0.4M
2021-11-03 34.44 36.47 34.27 36.31 0.7M
2021-11-02 35.08 35.08 34.57 34.63 0.5M
2021-11-01 34.38 35.13 34.20 34.99 0.6M
2021-10-29 34.39 34.55 33.98 34.13 1.2M
2021-10-28 33.92 34.76 33.54 34.13 0.5M
2021-10-27 34.61 34.61 33.89 33.92 0.7M
2021-10-26 35.33 35.39 34.77 34.86 0.4M
2021-10-25 35.60 35.69 35.24 35.36 0.4M
2021-10-22 35.06 35.44 34.77 35.42 0.9M
2021-10-21 35.26 35.46 34.79 35.05 0.8M
2021-10-20 34.93 35.68 34.60 35.50 1.1M
2021-10-19 35.11 35.25 34.69 35.05 1.0M
2021-10-18 34.73 35.50 34.50 35.04 1.2M
2021-10-15 34.78 35.08 34.31 34.80 1.4M
2021-10-14 34.82 35.01 34.13 34.28 1.3M
2021-10-13 33.70 34.43 32.95 34.42 3.0M
2021-10-12 35.49 36.12 33.27 33.68 4.0M
2021-10-11 40.68 40.79 39.53 39.57 0.3M
2021-10-08 40.12 40.74 39.74 40.37 0.3M
2021-10-07 40.06 40.58 39.98 40.38 0.6M
2021-10-06 38.66 39.10 38.23 39.06 0.5M
2021-10-05 39.14 39.59 38.70 39.07 0.5M
2021-10-04 38.69 39.36 38.69 38.98 0.5M
2021-10-01 38.04 39.39 37.93 38.90 0.7M
2021-09-30 39.10 39.83 37.90 37.99 3.1M
2021-09-29 38.21 39.22 37.78 38.64 0.7M
2021-09-28 38.65 38.98 37.64 38.23 0.6M
2021-09-27 37.57 38.91 37.33 38.31 0.6M
2021-09-24 35.91 37.28 35.63 37.08 0.4M
2021-09-23 33.98 36.23 33.98 35.93 0.5M
2021-09-22 34.19 34.90 33.79 34.25 0.9M
2021-09-21 33.56 34.10 33.27 33.70 0.4M
2021-09-20 33.12 33.43 32.60 33.28 0.4M
2021-09-17 33.43 34.18 32.97 34.16 1.4M
2021-09-16 33.54 33.71 32.99 33.22 0.2M
2021-09-15 33.06 33.66 33.06 33.38 0.3M
2021-09-14 34.31 34.31 32.98 33.11 0.2M
2021-09-13 34.13 34.30 33.65 34.15 0.3M
2021-09-10 34.92 35.36 33.63 33.66 0.2M
2021-09-09 34.65 35.61 34.56 34.82 0.3M
2021-09-08 35.04 35.19 34.33 34.75 0.2M
2021-09-07 35.68 35.92 35.11 35.13 0.2M
2021-09-03 35.99 36.03 35.38 35.59 0.3M
2021-09-02 36.10 36.48 35.50 35.87 0.2M
2021-09-01 36.46 36.54 35.69 36.10 0.2M
2021-08-31 36.23 36.74 36.01 36.36 0.2M
2021-08-30 37.00 37.09 36.07 36.12 0.2M
2021-08-27 35.94 36.91 35.94 36.91 0.4M
2021-08-26 36.34 36.87 35.77 35.79 0.2M
2021-08-25 36.70 36.94 36.23 36.24 0.2M
2021-08-24 36.70 36.95 36.48 36.56 0.2M
2021-08-23 36.74 36.97 36.52 36.70 0.1M
2021-08-20 35.74 36.57 35.61 36.52 0.3M
2021-08-19 35.76 36.01 35.27 35.82 0.3M
2021-08-18 36.62 36.87 36.06 36.11 0.2M
2021-08-17 37.05 37.33 36.31 36.70 0.2M
2021-08-16 36.92 37.45 36.74 37.42 0.4M
2021-08-13 37.35 37.40 36.77 37.21 0.2M
2021-08-12 37.43 37.67 37.00 37.15 0.2M
2021-08-11 37.25 37.55 36.67 37.43 0.2M
2021-08-10 36.05 37.39 36.00 37.18 0.4M
2021-08-09 36.35 37.02 34.76 36.41 0.3M
2021-08-06 36.27 37.00 35.91 36.69 0.3M
2021-08-05 35.02 35.72 34.82 35.61 0.2M
2021-08-04 34.74 35.41 34.73 34.93 0.2M
2021-08-03 34.29 35.59 34.29 35.47 0.3M
2021-08-02 34.93 35.98 34.59 35.04 0.4M
2021-07-30 35.07 35.82 34.88 34.94 0.3M
2021-07-29 34.96 35.46 34.46 34.79 0.3M
2021-07-28 34.79 35.27 34.21 34.83 0.2M
2021-07-27 34.53 35.00 34.26 34.61 0.2M
2021-07-26 34.57 35.18 34.57 34.86 0.2M
2021-07-23 34.23 34.88 33.98 34.54 0.3M
2021-07-22 34.69 34.77 33.69 33.83 0.3M
2021-07-21 34.94 35.44 34.83 34.94 0.2M
2021-07-20 33.62 35.33 33.54 34.47 0.4M
2021-07-19 33.70 34.17 33.22 33.67 0.3M
2021-07-16 35.73 35.80 34.65 34.73 0.3M
2021-07-15 34.53 35.44 34.26 35.40 0.2M
2021-07-14 35.28 35.67 34.61 34.88 0.2M
2021-07-13 35.97 36.13 34.92 35.15 0.3M
2021-07-12 35.51 36.29 34.96 36.14 0.4M
2021-07-09 35.57 36.17 35.28 36.07 0.4M
2021-07-08 34.54 35.40 34.21 34.77 0.6M
2021-07-07 36.10 36.93 35.40 35.55 0.8M
2021-07-06 37.03 37.30 36.09 36.41 0.4M
2021-07-02 38.30 38.53 37.48 37.51 0.2M
2021-07-01 38.92 39.04 38.25 38.42 0.3M
2021-06-30 40.16 40.16 38.09 38.56 0.4M
2021-06-29 38.93 39.21 38.18 38.30 0.4M
2021-06-28 39.49 39.50 38.33 38.53 0.6M
2021-06-25 39.02 39.80 38.79 39.64 1.6M
2021-06-24 38.95 39.08 38.03 39.02 1.3M
2021-06-23 39.89 39.89 39.25 39.30 0.4M
2021-06-22 40.09 40.58 39.23 39.72 0.3M
2021-06-21 38.90 40.50 38.90 40.15 0.3M
2021-06-18 39.28 40.10 38.45 38.52 0.8M
2021-06-17 42.37 42.37 39.89 40.06 0.4M
2021-06-16 41.16 42.39 40.64 42.09 0.3M
2021-06-15 41.11 41.68 40.72 41.41 0.5M
2021-06-14 41.43 41.74 40.33 40.81 0.2M
2021-06-11 41.41 42.23 41.12 41.33 0.2M
2021-06-10 42.80 42.92 41.00 41.05 0.6M
2021-06-09 42.82 42.91 42.07 42.08 0.2M
2021-06-08 42.88 43.50 42.69 43.07 0.3M
2021-06-07 43.20 43.60 42.83 43.15 0.2M
2021-06-04 42.60 43.10 42.40 43.00 0.1M
2021-06-03 42.75 43.06 42.19 42.90 0.2M
2021-06-02 43.65 43.65 42.65 42.75 0.2M
2021-06-01 43.35 43.74 42.75 43.44 0.3M
2021-05-28 42.78 43.28 42.21 43.16 0.5M
2021-05-27 42.48 43.13 42.26 42.79 0.2M
2021-05-26 41.38 41.99 41.36 41.94 0.2M
2021-05-25 42.88 43.55 41.33 41.38 0.3M
2021-05-24 43.65 43.65 42.61 42.86 0.2M
2021-05-21 43.95 44.13 43.12 43.53 0.2M
2021-05-20 42.71 43.52 42.05 43.32 0.3M
2021-05-19 42.05 43.01 41.38 42.94 0.3M
2021-05-18 43.58 43.88 42.50 42.52 0.1M
2021-05-17 43.88 44.20 43.18 43.69 0.1M
2021-05-14 43.59 44.15 43.20 44.00 0.3M
2021-05-13 41.35 43.60 40.98 43.21 0.3M
2021-05-12 43.26 43.36 41.10 41.23 0.2M
2021-05-11 42.53 43.53 42.53 42.71 0.2M
2021-05-10 43.92 44.75 43.41 43.64 0.4M
2021-05-07 44.07 44.37 43.70 44.30 0.3M
2021-05-06 44.21 44.64 43.47 44.63 0.3M
2021-05-05 44.19 44.60 43.57 43.90 0.2M
2021-05-04 43.82 44.18 43.07 44.13 0.2M
2021-05-03 44.25 44.43 41.80 43.89 0.4M
2021-04-30 43.91 44.47 43.35 43.53 0.4M
2021-04-29 43.93 44.99 43.44 43.86 0.3M
2021-04-28 43.34 44.02 43.08 43.98 0.3M
2021-04-27 43.90 43.90 43.08 43.40 0.4M
2021-04-26 44.23 44.37 43.47 43.55 0.3M
2021-04-23 42.95 45.05 42.70 44.15 0.5M
2021-04-22 43.06 43.54 42.64 42.80 0.2M
2021-04-21 41.42 43.01 41.30 42.89 0.2M
2021-04-20 43.07 43.07 41.44 41.65 0.3M
2021-04-19 43.93 44.08 42.91 43.47 0.2M
2021-04-16 44.50 44.50 43.44 43.84 0.2M
2021-04-15 43.97 44.02 42.32 43.72 0.2M
2021-04-14 43.40 44.59 43.40 44.03 0.2M
2021-04-13 44.28 44.38 43.37 43.51 0.2M
2021-04-12 44.61 44.87 43.58 44.48 0.2M
2021-04-09 43.72 44.45 43.64 44.29 0.2M
2021-04-08 42.80 43.56 42.10 43.56 0.3M
2021-04-07 43.56 44.37 42.72 42.94 0.2M
2021-04-06 43.46 43.93 43.06 43.46 0.2M
2021-04-05 43.82 44.31 42.88 43.45 0.3M
2021-04-01 42.86 43.55 42.66 43.16 0.2M
2021-03-31 43.48 44.19 42.91 43.09 0.4M
2021-03-30 43.99 44.79 43.78 44.03 0.4M
2021-03-29 43.99 45.03 43.26 43.34 0.4M
2021-03-26 44.28 45.25 43.92 45.11 0.4M
2021-03-25 43.21 44.11 42.70 43.80 0.5M
2021-03-24 44.53 46.26 43.37 43.40 0.4M
2021-03-23 44.63 45.72 38.67 44.55 0.2M
2021-03-22 47.10 47.44 45.56 45.64 0.3M
2021-03-19 46.28 47.77 46.20 47.52 1.2M
2021-03-18 48.90 50.16 47.72 47.93 0.4M
2021-03-17 48.85 49.22 47.66 48.09 0.2M
2021-03-16 48.29 48.58 47.55 48.29 0.2M
2021-03-15 49.90 50.21 48.07 48.67 0.3M
2021-03-12 49.81 50.68 49.64 50.45 0.4M
2021-03-11 48.54 49.46 48.49 49.38 0.3M
2021-03-10 47.30 48.97 47.01 48.82 0.5M
2021-03-09 48.59 48.75 46.88 47.12 0.5M
2021-03-08 48.22 49.85 47.39 49.04 0.4M
2021-03-05 46.49 47.59 45.73 47.29 0.3M
2021-03-04 45.86 46.78 44.74 45.59 0.4M
2021-03-03 45.16 46.80 44.46 45.65 0.6M
2021-03-02 45.36 45.60 44.67 44.86 0.4M
2021-03-01 45.53 45.67 44.49 45.16 0.5M
2021-02-26 45.69 46.00 44.29 44.29 0.5M
2021-02-25 48.32 49.72 45.98 46.07 0.5M
2021-02-24 46.95 48.50 46.78 48.15 0.3M
2021-02-23 46.03 47.36 45.71 46.52 0.4M
2021-02-22 44.60 46.17 44.02 45.93 0.2M
2021-02-19 43.76 44.53 43.76 44.42 0.2M
2021-02-18 43.59 43.71 43.06 43.36 0.3M
2021-02-17 43.46 43.82 43.25 43.60 0.2M
2021-02-16 43.24 43.99 43.08 43.53 0.2M
2021-02-12 42.40 43.30 42.16 43.09 0.3M
2021-02-11 42.17 43.21 41.71 42.67 0.3M
2021-02-10 43.10 43.53 42.49 42.57 0.3M
2021-02-09 42.25 43.28 42.07 42.82 0.3M
2021-02-08 41.78 43.19 41.44 43.05 0.3M
2021-02-05 41.83 41.99 40.75 41.56 0.2M
2021-02-04 40.00 41.67 39.91 41.29 0.3M
2021-02-03 40.04 40.17 39.42 39.88 0.3M
2021-02-02 40.43 40.49 39.32 40.33 0.2M
2021-02-01 38.63 39.98 38.22 39.72 0.4M
2021-01-29 39.35 40.42 38.16 38.52 0.5M
2021-01-28 42.01 42.01 40.00 40.79 0.6M
2021-01-27 40.34 41.31 39.45 40.37 0.4M
2021-01-26 42.39 42.39 41.32 41.53 0.2M
2021-01-25 41.19 41.98 40.86 41.89 0.3M
2021-01-22 40.40 42.15 40.40 42.00 0.4M
2021-01-21 41.94 42.21 40.70 41.10 0.2M
2021-01-20 41.97 42.33 41.12 41.83 0.3M
2021-01-19 41.93 42.47 41.21 41.99 0.4M
2021-01-15 41.72 42.45 41.46 41.88 0.4M
2021-01-14 41.58 42.97 41.58 42.49 0.4M
2021-01-13 41.74 41.90 41.00 41.38 0.3M
2021-01-12 41.10 42.37 40.76 41.91 0.3M
2021-01-11 39.74 41.15 37.82 40.94 0.3M
2021-01-08 40.45 40.45 38.93 40.05 0.6M
2021-01-07 40.55 40.55 39.85 40.16 0.6M
2021-01-06 37.04 40.53 37.04 39.69 1.0M
2021-01-05 35.14 36.59 35.14 36.25 0.4M
2021-01-04 36.00 36.51 34.63 35.16 0.5M