Nasdaq · COLB · stock
Columbia Banking System, INC. (COLB) stock price history
Every Nasdaq trading session of Columbia Banking System, INC. from Jun 16, 1992 to Sep 28, 2026: 8,631 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COLB adjusted close, 1992 to 2026
- $38.62
- All time high, 2021
- $33.68
- 52 week high, $22.94 low
- 8,631
- Daily sessions since 1992
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
COLB key facts
- Columbia Banking System, INC. (COLB) closed at $29.06 on Sep 28, 2026 on Nasdaq.
- COLB's all time high close is $38.62, set on Mar 12, 2021; its all time low close is $1.74 on Aug 11, 1992.
- COLB's 52 week range is $22.94 to $33.68.
- COLB returned +15.8% over the year to Sep 28, 2026 and -2.1% over five years.
- Over ten years COLB returned +34%, +3.0% a year compounded.
- COLB's deepest drawdown was -85.9% from Jun 30, 2006 to Mar 9, 2009.
- DataCedar holds 8,631 daily sessions of COLB history from Jun 16, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
COLB price chart, 1992 to 2026
COLB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -9.6% |
| 6 months | +10.2% |
| Year to date | +5.4% |
| 1 year | +15.8% |
| 3 years | +74.0% |
| 5 years | -2.1% |
| 10 years | +34.4% |
| Since Jun 16, 1992 | +1,479% |
| Compound annual growth, 34.3 years | +8.4% |
COLB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.62 on Mar 12, 2021
- All time low close
- $1.74 on Aug 11, 1992
- 52 week high
- $33.68 on Jul 16, 2026
- 52 week low
- $22.94 on Oct 16, 2025
- Deepest drawdown
- -85.9% from Jun 30, 2006 to Mar 9, 2009, recovered May 14, 2015
- Best single session
- +25.6% on Sep 1, 1998
- Worst single session
- -40.8% on Jul 10, 2008
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1992
- 15.8×
- Best calendar year
- 1997, +74%
- Worst calendar year
- 2008, -59%
COLB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Jun 16, 1992; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.36 | $33.68 | $25.36 | $29.06 | +6.6% | 536.1M | 185 |
| 2025 | $25.19 | $28.89 | $18.35 | $27.27 | +9.4% | 719.8M | 250 |
| 2024 | $22.88 | $29.98 | $15.07 | $24.93 | +8.1% | 546.3M | 252 |
| 2023 | $24.60 | $27.29 | $14.40 | $23.07 | -5.9% | 506.5M | 250 |
| 2022 | $26.04 | $29.67 | $21.51 | $24.51 | -4.3% | 222.3M | 251 |
| 2021 | $27.38 | $38.80 | $23.54 | $25.60 | -6.2% | 120.4M | 252 |
| 2020 | $29.67 | $29.97 | $14.25 | $27.30 | -7.6% | 98.5M | 253 |
| 2019 | $25.09 | $30.08 | $21.69 | $29.56 | +16.4% | 75.8M | 252 |
| 2018 | $29.65 | $31.77 | $21.71 | $25.40 | -14.0% | 74.6M | 251 |
| 2017 | $30.22 | $32.68 | $24.14 | $29.54 | -0.6% | 90.1M | 251 |
| 2016 | $20.15 | $30.13 | $17.00 | $29.74 | +44.6% | 63.9M | 252 |
| 2015 | $16.79 | $22.94 | $14.90 | $20.56 | +23.0% | 63.2M | 252 |
| 2014 | $16.05 | $17.80 | $13.97 | $16.72 | +4.2% | 58.8M | 252 |
| 2013 | $10.56 | $16.56 | $10.48 | $16.05 | +56.0% | 63.8M | 252 |
| 2012 | $10.83 | $13.05 | $9.28 | $10.29 | -2.1% | 56M | 250 |
| 2011 | $11.45 | $11.90 | $7.29 | $10.51 | -7.1% | 56M | 252 |
| 2010 | $8.74 | $13.39 | $8.55 | $11.32 | +30.4% | 76.2M | 252 |
| 2009 | $6.39 | $9.30 | $2.55 | $8.68 | +36.5% | 45.2M | 252 |
| 2008 | $15.23 | $15.48 | $4.07 | $6.36 | -58.7% | 43M | 253 |
| 2007 | $17.83 | $18.25 | $12.72 | $15.39 | -13.4% | 23.6M | 251 |
| 2006 | $14.21 | $18.75 | $13.92 | $17.78 | +25.2% | 16.7M | 251 |
| 2005 | $12.57 | $14.91 | $11.09 | $14.20 | +16.0% | 11.3M | 252 |
| 2004 | $10.14 | $13.19 | $9.74 | $12.24 | +22.5% | 12.7M | 252 |
| 2003 | $5.77 | $10.33 | $5.75 | $9.99 | +73.2% | 9.4M | 252 |
| 2002 | $5.87 | $6.22 | $4.79 | $5.77 | +1.5% | 8.5M | 252 |
| 2001 | $5.66 | $6.51 | $3.98 | $5.68 | -7.8% | 11.1M | 248 |
| 2000 | $4.72 | $6.16 | $3.96 | $6.16 | +30.4% | 7.2M | 252 |
| 1999 | $6.09 | $6.60 | $4.18 | $4.72 | -25.5% | 9.1M | 252 |
| 1998 | $6.20 | $9.31 | $4.93 | $6.34 | +2.8% | 8.3M | 252 |
| 1997 | $3.54 | $6.46 | $3.21 | $6.17 | +74.5% | 8.5M | 253 |
| 1996 | $2.49 | $3.76 | $2.38 | $3.54 | +42.2% | 6.1M | 254 |
| 1995 | $1.97 | $2.64 | $1.89 | $2.49 | +31.5% | 3M | 252 |
| 1994 | $2.18 | $2.49 | $1.87 | $1.89 | -13.1% | 2.7M | 252 |
| 1993 | $1.97 | $3.16 | $1.81 | $2.18 | +10.5% | 10.6M | 253 |
| 1992 | $1.92 | $1.97 | $1.74 | $1.97 | n/a | 1.1M | 139 |
COLB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.06 | -2.0% |
| August 2026 | $29.64 | -5.2% |
| July 2026 | $31.27 | -2.4% |
| June 2026 | $32.05 | +8.1% |
| May 2026 | $29.64 | +1.4% |
| April 2026 | $29.23 | +7.9% |
| March 2026 | $27.09 | -3.6% |
| February 2026 | $28.09 | -2.2% |
| January 2026 | $28.72 | +5.3% |
| December 2025 | $27.27 | +0.8% |
| November 2025 | $27.04 | +4.8% |
| October 2025 | $25.80 | +4.1% |
About the COLB data
Daily bars. 8,631 sessions from Jun 16, 1992 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COLB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- COKE Coca-Cola Consolidated, Inc.
- COLA Columbus Acquisition Corp/Cayman Islands
- COLAR Columbus Acquisition Corp/Cayman Islands
- COLAU Columbus Acquisition Corp/Cayman Islands
- COLL Collegium Pharmaceutical, INC
- COLM Columbia Sportswear Co.
- COMP Nasdaq Composite
- COMT iShares GSCI Commodity Dynamic Roll Strategy ETF
Common questions
COLB share price history
