Columbia Banking System, Inc.
COLBNASDAQFinancial Services● Active
$29.66
+$0.16(+0.54%)
Market Cap$7.1B
P/E Ratio—
52W High$32.7
52W Low$21.91
Columbia Banking System, Inc.（COLB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
colb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$42.92
Jun 10, 2021
-30.9% from here
5-Year Low5Y
$17.08
Apr 16, 2024
+73.7% from low
IPO Priceadj.
$3.83
Jun 16, 1992
+674.4% since IPO
1 Year Ago
$24.01
Jun 9, 2025
+23.5% in 1Y
5 Years Ago
$43.07
Jun 8, 2021
-31.1% in 5Y
10 Years Ago
$30.17
Jun 8, 2016
-1.7% in 10Y
Historical Price Data · COLB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $29.56 | $29.93 | $29.46 | $29.66 | $29.66 | 2.2M | +0.34% |
| Jun 4, 2026 | $28.87 | $29.58 | $28.87 | $29.50 | $29.50 | 2.9M | +2.18% |
| Jun 3, 2026 | $29.04 | $29.10 | $28.55 | $28.59 | $28.59 | 2.8M | -1.55% |
| Jun 2, 2026 | $29.00 | $29.48 | $28.95 | $29.18 | $29.18 | 2.8M | +0.62% |
| Jun 1, 2026 | $29.28 | $29.42 | $28.94 | $29.00 | $29.00 | 2.5M | -0.96% |
| May 29, 2026 | $29.27 | $29.81 | $29.05 | $29.64 | $29.64 | 3.5M | +1.26% |
| May 28, 2026 | $29.70 | $29.73 | $29.32 | $29.64 | $29.64 | 2.7M | -0.20% |
| May 27, 2026 | $30.13 | $30.24 | $29.56 | $29.79 | $29.79 | 3.2M | -1.13% |
| May 26, 2026 | $29.96 | $30.23 | $29.70 | $30.07 | $30.07 | 2.2M | +0.37% |
| May 22, 2026 | $29.80 | $29.82 | $29.59 | $29.73 | $29.73 | 1.4M | -0.23% |
| May 21, 2026 | $29.57 | $29.65 | $29.19 | $29.62 | $29.62 | 2.0M | +0.17% |
| May 20, 2026 | $28.91 | $29.79 | $28.75 | $29.67 | $29.67 | 2.3M | +2.63% |
| May 19, 2026 | $28.95 | $29.03 | $28.54 | $28.73 | $28.73 | 2.7M | -0.76% |
| May 18, 2026 | $28.88 | $29.34 | $28.88 | $29.01 | $29.01 | 2.5M | +0.45% |
| May 15, 2026 | $29.12 | $29.22 | $28.49 | $28.77 | $28.77 | 3.2M | -1.20% |
| May 14, 2026 | $29.04 | $29.33 | $28.96 | $29.12 | $29.12 | 6.2M | +0.28% |
| May 13, 2026 | $29.07 | $29.11 | $28.55 | $28.71 | $28.71 | 2.8M | -1.24% |
| May 12, 2026 | $29.47 | $29.65 | $28.74 | $29.09 | $29.09 | 2.8M | -1.29% |
| May 11, 2026 | $30.11 | $30.25 | $29.35 | $29.42 | $29.42 | 3.0M | -2.29% |
| May 8, 2026 | $29.64 | $30.11 | $29.64 | $30.04 | $30.04 | 3.4M | +1.35% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · COLB
Jan 1 → Dec 31 · 6 years2026+5.7%$28.05 → $29.66
+5.7%
2025+2.4%$27.29 → $27.95
+2.4%
2024+2.1%$26.46 → $27.01
+2.1%
2023-11.8%$30.24 → $26.68
-11.8%
2022-9.5%$33.28 → $30.13
-9.5%
2021-23.6%$42.82 → $32.72
-23.6%
Best Year2026 · +5.7%
Worst Year2021 · -23.6%
Positive Years3 / 6
Avg Annual Return-5.8%
6Y Total Return-30.7%
6Y CAGR~-5.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in COLB?
If you invested $1,000 in COLB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$983
Total Return-1.7%
CAGR~-0.2% / yr
Profit$-17
Based on Jun 8, 2016 · $30.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Columbia Banking System, Inc.（COLB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COLB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COLB 历史股价FMP 日线复权 OHLCV