Columbia Sportswear Company (COLM) Historical Stock Data
66.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLM is up 0.11% a day on average. There have been 16 days where Columbia Sportswear Company closed green and 14 days where COLM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 67.24 | 66.08 | ↓$1.16 (-1.73%) | 65.55 | 67.48 | 812.88K |
2025-05-08 | 65.42 | 67.24 | ↑$1.82 (2.78%) | 64.83 | 67.55 | 1.02M |
2025-05-07 | 63.86 | 64.65 | ↑$0.79 (1.24%) | 63.30 | 65.48 | 1.07M |
2025-05-06 | 60.64 | 63.21 | ↑$2.58 (4.25%) | 60.64 | 63.42 | 1.81M |
2025-05-05 | 59.57 | 62.14 | ↑$2.57 (4.31%) | 59.57 | 62.64 | 1.56M |
2025-05-02 | 60.60 | 59.63 | ↓$0.97 (-1.60%) | 58.44 | 61.96 | 1.98M |
2025-05-01 | 62.03 | 62.27 | ↑$0.24 (0.39%) | 61.29 | 63.42 | 1.23M |
2025-04-30 | 61.96 | 62.17 | ↑$0.21 (0.34%) | 60.24 | 62.38 | 0.95M |
2025-04-29 | 63.20 | 62.74 | ↓$0.46 (-0.73%) | 62.55 | 63.94 | 1.02M |
2025-04-28 | 64.20 | 64.00 | ↓$0.20 (-0.31%) | 63.74 | 65.63 | 633.72K |
2025-04-25 | 65.55 | 64.66 | ↓$0.89 (-1.36%) | 63.86 | 65.60 | 0.91M |
2025-04-24 | 65.39 | 65.96 | ↑$0.57 (0.87%) | 64.98 | 66.96 | 781.89K |
2025-04-23 | 66.74 | 65.27 | ↓$1.47 (-2.20%) | 65.02 | 68.09 | 721.61K |
2025-04-22 | 63.85 | 64.34 | ↑$0.49 (0.77%) | 62.97 | 64.56 | 838.41K |
2025-04-21 | 64.65 | 63.08 | ↓$1.57 (-2.43%) | 61.96 | 64.65 | 1.04M |
2025-04-17 | 65.10 | 65.52 | ↑$0.42 (0.65%) | 64.49 | 65.73 | 842.76K |
2025-04-16 | 65.58 | 64.91 | ↓$0.67 (-1.02%) | 64.42 | 66.95 | 614.71K |
2025-04-15 | 67.67 | 65.97 | ↓$1.70 (-2.51%) | 65.67 | 68.49 | 462.25K |
2025-04-14 | 67.11 | 67.55 | ↑$0.44 (0.66%) | 66.03 | 68.22 | 777.47K |
2025-04-11 | 65.39 | 65.62 | ↑$0.23 (0.35%) | 63.43 | 65.88 | 730.05K |
2025-04-10 | 67.10 | 65.65 | ↓$1.45 (-2.16%) | 63.97 | 67.54 | 0.93M |
2025-04-09 | 60.38 | 68.35 | ↑$7.97 (13.20%) | 59.07 | 68.94 | 1.59M |
2025-04-08 | 67.50 | 60.97 | ↓$6.53 (-9.67%) | 60.51 | 68.25 | 1.27M |
2025-04-07 | 67.17 | 65.55 | ↓$1.62 (-2.41%) | 64.53 | 68.93 | 1.61M |
2025-04-04 | 65.42 | 68.84 | ↑$3.42 (5.23%) | 64.85 | 72.51 | 2.43M |
2025-04-03 | 71.74 | 67.19 | ↓$4.55 (-6.34%) | 66.91 | 74.05 | 1.81M |
2025-04-02 | 76.06 | 77.36 | ↑$1.30 (1.71%) | 75.92 | 77.68 | 432.16K |
2025-04-01 | 75.83 | 76.83 | ↑$1.00 (1.32%) | 75.83 | 77.15 | 471.33K |
2025-03-31 | 75.06 | 75.69 | ↑$0.63 (0.84%) | 74.40 | 76.24 | 594.75K |
2025-03-28 | 76.26 | 75.30 | ↓$0.96 (-1.26%) | 74.99 | 76.26 | 512.64K |
Create an account or log in to view more rows.
$COLM pump up the volume
$COLM tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$COLM we want higher!!!
$COLM somebody knows something
$COLM come back next earning
$COLM time to run
$COLM not good
$COLM Longs will be rewarded handsomely
$COLM id rather have a dip then rip than a gap and crap
$COLM MAY RIP TOMORROW