COLM: Columbia Sportswear Company

As of Friday, August 22nd, 2025

$ 56.52

+2.96 +5.53%

Open: 54.06
High: 56.94
Low: 53.83
Volume: 652,785
Previous Close on Thursday, August 21st, 2025

$ 53.56

-0.45 -0.83%

Open: 53.24
High: 53.82
Low: 52.95
Volume: 551,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 54.06 56.94 53.83 56.52 652,785 +2.96 +5.53
2025-08-21 53.24 53.82 52.95 53.56 551,995 -0.45 -0.83
2025-08-20 54.32 54.98 53.55 54.01 799,470 -0.44 -0.81
2025-08-19 54.00 54.75 53.64 54.45 687,735 +0.64 +1.19
2025-08-18 53.48 54.26 53.33 53.81 611,094 +0.36 +0.67
2025-08-15 53.28 53.69 52.97 53.45 684,758 +0.73 +1.38
2025-08-14 51.78 52.91 51.25 52.72 708,946 -0.35 -0.66
2025-08-13 50.88 53.13 50.88 53.07 586,289 +2.49 +4.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.94
On 2025-08-22		 52.95
On 2025-08-21		 3.07 5.74 54.98
On 2025-08-20		 52.95
On 2025-08-21		 -3.70 54.47
10D 56.94
On 2025-08-22		 49.32
On 2025-08-11		 5.82 11.48 54.98
On 2025-08-20		 52.95
On 2025-08-21		 -3.70 53.16
20D 61.08
On 2025-07-28		 48.11
On 2025-08-01		 -4.11 -6.78 61.08
On 2025-07-28		 48.11
On 2025-08-01		 -21.24 53.62
WTD 56.94
On 2025-08-22		 52.95
On 2025-08-21		 3.07 5.74 54.98
On 2025-08-20		 52.95
On 2025-08-21		 -3.70 54.47
MTD 56.94
On 2025-08-22		 48.11
On 2025-08-01		 -0.05 -0.09 53.00
On 2025-08-06		 49.32
On 2025-08-11		 -6.94 52.36
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
UNIT

Uniti Group Inc.

6.33 +0.36 +6.03 1,727,844
BHC

Bausch Health Companies Inc.

7.49 -0.01 -0.13 1,869,827
MTN

Vail Resorts Inc.

162.98 +5.87 +3.74 481,391
CFR

Cullen/Frost Bankers Inc.

130.97 +4.74 +3.76 544,589
COLM

Columbia Sportswear Company

56.52 +2.96 +5.53 652,785