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
2022-12-30 29.97 30.21 29.79 30.13 1.2M
2022-12-29 29.75 30.15 29.56 30.05 0.8M
2022-12-28 29.52 29.86 29.36 29.67 1.0M
2022-12-27 29.55 29.74 29.23 29.47 0.8M
2022-12-23 29.75 30.18 29.33 29.51 1.1M
2022-12-22 30.65 31.12 29.17 29.80 1.8M
2022-12-21 30.78 31.40 30.71 30.88 1.1M
2022-12-20 29.85 30.47 29.77 30.42 0.9M
2022-12-19 29.60 29.97 29.54 29.83 1.0M
2022-12-16 29.76 30.03 29.45 29.52 3.3M
2022-12-15 29.86 30.51 29.25 29.86 2.0M
2022-12-14 30.53 30.78 29.98 30.08 1.1M
2022-12-13 31.56 31.66 30.21 30.52 1.5M
2022-12-12 30.92 31.24 30.60 31.02 0.9M
2022-12-09 30.86 31.13 30.76 30.81 0.5M
2022-12-08 31.44 31.57 30.92 31.04 0.7M
2022-12-07 31.23 31.63 30.85 31.29 1.2M
2022-12-06 31.68 31.91 31.11 31.40 0.8M
2022-12-05 33.67 33.67 31.24 31.70 1.0M
2022-12-02 33.41 34.03 33.41 33.93 0.7M
2022-12-01 34.14 34.34 33.55 33.75 0.5M
2022-11-30 33.45 34.12 32.83 34.06 0.8M
2022-11-29 33.46 33.58 33.24 33.46 0.5M
2022-11-28 33.81 33.88 33.21 33.37 0.5M
2022-11-25 33.94 34.10 33.74 33.99 0.5M
2022-11-23 33.83 33.97 33.64 33.76 0.7M
2022-11-22 34.04 34.17 33.79 33.92 0.8M
2022-11-21 33.90 34.10 33.74 33.90 0.4M
2022-11-18 34.12 34.23 33.41 33.93 0.7M
2022-11-17 33.28 33.71 33.06 33.50 0.6M
2022-11-16 34.18 34.40 33.59 33.68 1.1M
2022-11-15 34.72 35.10 34.10 34.31 1.1M
2022-11-14 34.65 35.02 34.42 34.43 0.6M
2022-11-11 35.27 35.53 34.77 34.89 0.6M
2022-11-10 34.32 35.23 34.27 35.17 0.7M
2022-11-09 33.53 33.89 33.42 33.63 0.6M
2022-11-08 33.88 34.41 33.73 33.89 0.6M
2022-11-07 34.17 34.41 33.69 33.88 0.8M
2022-11-04 33.72 34.11 33.50 34.09 0.9M
2022-11-03 32.91 33.51 32.58 33.40 1.1M
2022-11-02 33.52 34.04 32.98 33.16 1.2M
2022-11-01 33.50 34.21 33.46 33.81 1.0M
2022-10-31 33.38 33.83 33.36 33.47 1.2M
2022-10-28 32.65 33.57 32.36 33.56 1.2M
2022-10-27 32.29 32.61 31.91 32.38 0.9M
2022-10-26 31.84 32.35 31.74 32.06 1.7M
2022-10-25 30.89 31.50 30.79 31.43 0.9M
2022-10-24 31.41 31.41 30.86 31.11 0.7M
2022-10-21 30.64 31.32 30.25 31.16 1.2M
2022-10-20 29.93 31.05 29.58 30.32 1.3M
2022-10-19 30.40 30.69 29.47 29.88 1.2M
2022-10-18 30.92 31.13 30.30 30.63 1.1M
2022-10-17 30.27 30.68 30.04 30.57 1.2M
2022-10-14 30.39 30.73 29.74 29.79 1.1M
2022-10-13 28.91 30.45 28.68 30.37 1.6M
2022-10-12 29.56 29.79 29.24 29.26 1.4M
2022-10-11 29.28 30.04 29.10 29.62 1.6M
2022-10-10 29.40 29.71 29.02 29.25 0.8M
2022-10-07 30.03 30.03 29.08 29.10 0.7M
2022-10-06 30.09 30.50 29.86 30.17 0.9M
2022-10-05 30.07 30.39 29.78 30.34 1.0M
2022-10-04 29.68 30.73 29.68 30.49 0.9M
2022-10-03 29.36 29.59 28.78 29.32 1.9M
2022-09-30 29.00 29.67 28.82 28.89 1.0M
2022-09-29 29.16 29.30 28.53 28.97 0.9M
2022-09-28 29.25 29.69 29.08 29.34 1.0M
2022-09-27 29.77 29.92 28.89 29.25 0.7M
2022-09-26 29.49 30.46 29.41 29.59 2.6M
2022-09-23 29.62 29.88 29.20 29.77 0.7M
2022-09-22 30.88 31.07 29.77 30.08 0.6M
2022-09-21 30.93 31.63 30.79 30.79 1.3M
2022-09-20 30.40 30.82 30.34 30.74 0.4M
2022-09-19 29.80 30.76 29.78 30.66 0.4M
2022-09-16 30.50 30.50 29.69 30.11 1.4M
2022-09-15 29.75 30.77 29.75 30.73 1.0M
2022-09-14 29.67 29.83 29.33 29.79 0.5M
2022-09-13 30.13 30.30 29.60 29.72 0.6M
2022-09-12 30.94 31.34 30.66 30.76 0.6M
2022-09-09 30.56 30.84 30.42 30.82 0.6M
2022-09-08 28.96 30.34 28.86 30.31 0.7M
2022-09-07 28.58 29.23 28.45 29.20 0.6M
2022-09-06 29.64 29.64 28.36 28.73 0.9M
2022-09-02 30.25 30.53 29.26 29.41 0.8M
2022-09-01 29.98 30.07 29.61 29.93 0.6M
2022-08-31 30.44 30.45 29.94 29.95 0.6M
2022-08-30 30.17 30.37 29.67 30.36 0.7M
2022-08-29 30.73 30.73 30.02 30.04 0.7M
2022-08-26 31.65 31.79 30.80 30.93 0.6M
2022-08-25 31.08 31.75 31.03 31.56 0.8M
2022-08-24 30.76 31.20 30.65 31.05 0.4M
2022-08-23 31.25 31.41 30.86 30.92 0.4M
2022-08-22 31.60 31.69 31.05 31.16 0.6M
2022-08-19 32.01 32.23 31.79 32.09 0.6M
2022-08-18 32.50 32.51 32.06 32.32 0.5M
2022-08-17 32.30 32.55 32.14 32.44 0.6M
2022-08-16 32.29 32.83 32.22 32.76 0.5M
2022-08-15 31.72 32.36 31.72 32.29 0.6M
2022-08-12 31.95 32.15 31.66 32.13 0.4M
2022-08-11 31.28 31.77 31.28 31.65 0.5M
2022-08-10 30.92 31.28 30.89 31.02 0.7M
2022-08-09 30.45 30.64 30.19 30.62 0.6M
2022-08-08 30.39 30.60 30.26 30.40 0.5M
2022-08-05 29.56 30.21 29.55 30.15 0.5M
2022-08-04 29.78 29.89 29.43 29.53 0.7M
2022-08-03 29.82 30.01 29.52 29.91 0.9M
2022-08-02 29.86 29.99 29.41 29.51 0.6M
2022-08-01 30.03 30.56 29.83 30.30 0.9M
2022-07-29 29.94 30.42 29.78 30.17 0.8M
2022-07-28 29.87 30.10 29.46 29.89 0.7M
2022-07-27 29.29 30.17 29.21 29.92 0.9M
2022-07-26 28.88 29.57 28.88 29.18 0.8M
2022-07-25 29.56 29.74 29.18 29.24 1.3M
2022-07-22 30.07 30.30 29.01 29.33 1.0M
2022-07-21 29.45 30.33 29.38 29.94 0.8M
2022-07-20 29.89 30.48 29.71 30.31 1.0M
2022-07-19 29.42 30.28 29.24 30.07 0.8M
2022-07-18 29.45 29.79 28.92 28.99 0.6M
2022-07-15 29.06 29.38 28.70 29.19 0.9M
2022-07-14 27.95 28.49 27.78 28.45 0.8M
2022-07-13 28.95 29.14 28.29 28.48 0.5M
2022-07-12 28.80 29.65 28.80 29.27 0.5M
2022-07-11 29.19 29.39 29.03 29.14 0.5M
2022-07-08 29.59 29.77 29.31 29.53 0.6M
2022-07-07 29.58 29.83 29.45 29.52 0.5M
2022-07-06 29.00 29.59 28.91 29.28 0.7M
2022-07-05 29.27 29.70 28.36 29.20 1.1M
2022-07-01 28.63 29.99 28.58 29.82 3.2M
2022-06-30 28.17 29.11 27.93 28.65 1.8M
2022-06-29 28.75 29.07 28.41 28.80 1.3M
2022-06-28 28.89 29.26 28.66 28.80 0.7M
2022-06-27 29.18 29.42 28.49 28.67 0.8M
2022-06-24 27.73 29.35 27.73 29.19 1.1M
2022-06-23 28.15 28.19 27.14 27.61 0.6M
2022-06-22 27.91 28.40 27.62 28.27 0.6M
2022-06-21 28.29 28.43 27.74 28.06 0.7M
2022-06-17 27.67 28.01 27.37 27.62 1.2M
2022-06-16 27.85 27.88 26.97 27.30 0.8M
2022-06-15 28.72 28.92 28.08 28.42 0.8M
2022-06-14 28.19 28.68 28.02 28.42 0.7M
2022-06-13 27.81 28.44 27.68 27.90 0.9M
2022-06-10 28.53 28.74 28.12 28.39 0.7M
2022-06-09 30.24 30.33 29.04 29.06 0.9M
2022-06-08 30.92 31.01 30.11 30.32 0.6M
2022-06-07 30.43 31.33 30.24 31.27 0.9M
2022-06-06 30.62 30.98 30.10 30.82 1.1M
2022-06-03 30.57 30.57 30.10 30.28 1.0M
2022-06-02 29.87 30.65 29.33 30.63 1.7M
2022-06-01 30.15 30.27 29.29 29.85 0.9M
2022-05-31 30.11 30.29 29.61 30.15 0.7M
2022-05-27 29.58 30.36 29.41 30.35 1.0M
2022-05-26 29.15 29.68 29.12 29.47 0.7M
2022-05-25 28.57 29.35 28.40 28.97 0.8M
2022-05-24 29.04 29.18 28.04 28.52 0.9M
2022-05-23 29.24 29.73 28.82 29.21 1.0M
2022-05-20 28.54 28.84 28.04 28.78 0.7M
2022-05-19 28.67 28.96 28.26 28.30 1.0M
2022-05-18 29.02 29.34 28.74 29.00 0.7M
2022-05-17 28.66 29.23 28.50 29.23 0.6M
2022-05-16 28.23 28.55 27.79 28.12 0.5M
2022-05-13 28.64 28.82 28.15 28.46 0.5M
2022-05-12 27.85 28.44 27.61 28.44 0.6M
2022-05-11 28.79 29.02 27.82 27.94 0.6M
2022-05-10 29.05 29.28 28.00 28.58 0.6M
2022-05-09 28.48 29.29 28.34 28.86 0.7M
2022-05-06 29.84 29.90 28.48 28.90 1.0M
2022-05-05 30.00 30.10 29.31 29.79 1.1M
2022-05-04 29.58 30.46 29.15 30.41 1.0M
2022-05-03 28.86 29.62 28.48 29.54 0.9M
2022-05-02 28.29 29.04 28.00 28.99 1.1M
2022-04-29 29.52 29.52 27.95 28.08 0.9M
2022-04-28 29.86 30.29 29.09 29.45 1.2M
2022-04-27 30.01 30.31 29.49 29.69 0.8M
2022-04-26 30.57 31.07 29.95 29.96 0.8M
2022-04-25 31.15 31.21 30.03 31.15 1.0M
2022-04-22 31.93 31.93 30.95 31.37 1.2M
2022-04-21 31.29 32.15 31.17 31.39 0.9M
2022-04-20 31.43 32.01 31.25 31.27 0.7M
2022-04-19 30.51 31.43 30.41 31.32 0.7M
2022-04-18 30.09 30.41 29.98 30.20 0.5M
2022-04-14 30.52 30.67 30.09 30.18 0.4M
2022-04-13 29.37 30.54 29.22 30.47 0.5M
2022-04-12 30.35 30.63 29.66 29.82 0.7M
2022-04-11 30.28 30.83 30.18 30.19 0.7M
2022-04-08 30.26 30.39 29.80 30.18 0.7M
2022-04-07 30.55 30.56 29.74 30.01 0.9M
2022-04-06 30.48 30.81 30.39 30.50 1.4M
2022-04-05 31.14 31.41 30.61 30.73 1.2M
2022-04-04 31.05 31.44 30.01 31.16 1.4M
2022-04-01 32.77 32.86 30.98 31.11 2.2M
2022-03-31 32.82 33.34 32.06 32.27 1.2M
2022-03-30 34.34 34.45 32.70 33.06 1.0M
2022-03-29 34.00 34.43 33.68 34.35 1.1M
2022-03-28 33.83 33.83 32.82 33.47 1.1M
2022-03-25 33.23 34.23 33.23 34.07 0.8M
2022-03-24 32.98 33.25 32.60 33.23 0.6M
2022-03-23 34.03 34.37 32.76 32.78 0.7M
2022-03-22 34.27 34.72 34.04 34.40 0.8M
2022-03-21 34.02 34.47 33.38 33.71 0.5M
2022-03-18 33.97 34.42 32.95 33.83 1.6M
2022-03-17 34.20 34.43 33.77 34.34 0.6M
2022-03-16 34.64 35.28 34.05 34.78 0.8M
2022-03-15 34.41 34.82 33.36 34.17 0.7M
2022-03-14 36.04 36.04 33.85 34.12 0.9M
2022-03-11 34.94 35.72 34.92 35.26 0.8M
2022-03-10 34.09 34.68 33.92 34.57 0.6M
2022-03-09 35.03 35.58 34.54 34.59 0.8M
2022-03-08 33.51 34.95 33.36 33.89 1.3M
2022-03-07 34.18 34.50 32.99 33.06 0.9M
2022-03-04 35.03 35.53 33.98 34.50 0.5M
2022-03-03 36.32 36.50 35.39 35.89 0.5M
2022-03-02 34.63 36.68 34.63 36.23 0.9M
2022-03-01 35.84 36.35 33.81 34.37 1.1M
2022-02-28 36.27 36.66 35.78 36.63 1.0M
2022-02-25 35.29 37.08 35.09 36.97 1.1M
2022-02-24 34.32 34.94 33.05 34.85 1.1M
2022-02-23 36.58 36.85 35.52 35.67 0.7M
2022-02-22 36.32 36.75 35.96 36.34 0.9M
2022-02-18 35.86 36.52 35.86 36.30 0.6M
2022-02-17 36.77 36.86 35.93 35.97 0.7M
2022-02-16 36.64 37.59 36.50 37.13 0.9M
2022-02-15 36.13 36.81 36.07 36.75 0.9M
2022-02-14 36.06 36.35 35.49 35.68 1.1M
2022-02-11 35.37 36.42 35.37 35.93 0.8M
2022-02-10 35.79 36.47 35.59 35.83 0.5M
2022-02-09 35.97 36.18 35.64 35.78 0.8M
2022-02-08 35.61 36.10 35.44 36.06 0.9M
2022-02-07 35.27 35.57 34.98 35.37 0.4M
2022-02-04 34.71 35.53 34.41 35.29 0.5M
2022-02-03 34.51 35.01 34.25 34.43 0.6M
2022-02-02 34.73 34.87 34.28 34.59 1.1M
2022-02-01 34.24 34.88 34.01 34.82 0.8M
2022-01-31 34.45 34.83 33.74 34.77 0.9M
2022-01-28 34.40 34.70 33.68 34.53 0.8M
2022-01-27 35.81 36.11 34.27 34.44 0.9M
2022-01-26 36.53 36.60 35.13 35.65 0.9M
2022-01-25 35.33 36.45 34.53 36.07 0.8M
2022-01-24 34.44 35.56 34.25 35.46 0.8M
2022-01-21 34.77 36.09 34.49 35.03 1.2M
2022-01-20 34.90 35.83 34.64 34.90 1.0M
2022-01-19 36.40 36.51 35.08 35.09 0.6M
2022-01-18 37.03 37.22 36.17 36.29 0.6M
2022-01-14 36.52 37.00 36.19 36.95 0.8M
2022-01-13 37.12 37.66 36.72 36.83 0.9M
2022-01-12 36.67 37.25 36.47 36.96 0.9M
2022-01-11 36.84 36.84 36.26 36.73 0.6M
2022-01-10 36.28 36.79 35.91 36.70 1.5M
2022-01-07 35.51 36.13 35.16 36.05 1.1M
2022-01-06 34.37 35.64 33.73 35.52 0.9M
2022-01-05 33.99 34.22 33.69 33.71 0.8M
2022-01-04 33.74 34.45 33.53 33.76 0.7M
2022-01-03 33.29 33.95 33.08 33.41 0.7M