Columbia Intrinsic Value C (ADECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.18
+0.16 (0.89%)
At close: Jan 2, 2026
ADECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.59% |
| Jan 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.60% |
| Jan 7, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.92% |
| Jan 6, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.81% |
| Jan 5, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.27% |
| Jan 2, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.89% |
| Dec 31, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.66% |
| Dec 30, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.22% |
| Dec 29, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.11% |
| Dec 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Dec 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.44% |
| Dec 23, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
| Dec 22, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.72% |
| Dec 19, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.62% |
| Dec 18, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.28% |
| Dec 17, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.78% |
| Dec 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.78% |
| Dec 15, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.33% |
| Dec 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.77% |
| Dec 11, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -5.57% |
| Dec 10, 2025 | 18.04 | 18.04 | 18.04 | 19.21 | 18.04 | 0.95% |
| Dec 9, 2025 | 17.87 | 17.87 | 17.87 | 19.03 | 17.87 | -0.10% |
| Dec 8, 2025 | 17.89 | 17.89 | 17.89 | 19.05 | 17.88 | -0.47% |
| Dec 5, 2025 | 17.97 | 17.97 | 17.97 | 19.14 | 17.97 | 0.05% |
| Dec 4, 2025 | 17.96 | 17.96 | 17.96 | 19.13 | 17.96 | -0.05% |
| Dec 3, 2025 | 17.97 | 17.97 | 17.97 | 19.14 | 17.97 | 0.79% |
| Dec 2, 2025 | 17.83 | 17.83 | 17.83 | 18.99 | 17.83 | 0.05% |
| Dec 1, 2025 | 17.82 | 17.82 | 17.82 | 18.98 | 17.82 | -0.84% |
| Nov 28, 2025 | 17.97 | 17.97 | 17.97 | 19.14 | 17.97 | 0.63% |
| Nov 26, 2025 | 17.86 | 17.86 | 17.86 | 19.02 | 17.86 | 0.69% |
| Nov 25, 2025 | 17.74 | 17.74 | 17.74 | 18.89 | 17.73 | 1.40% |
| Nov 24, 2025 | 17.49 | 17.49 | 17.49 | 18.63 | 17.49 | 0.98% |
| Nov 21, 2025 | 17.32 | 17.32 | 17.32 | 18.45 | 17.32 | 1.43% |
| Nov 20, 2025 | 17.08 | 17.08 | 17.08 | 18.19 | 17.08 | -0.98% |
| Nov 19, 2025 | 17.25 | 17.25 | 17.25 | 18.37 | 17.25 | - |
| Nov 18, 2025 | 17.25 | 17.25 | 17.25 | 18.37 | 17.25 | -0.11% |
| Nov 17, 2025 | 17.27 | 17.27 | 17.27 | 18.39 | 17.27 | -0.92% |
| Nov 14, 2025 | 17.43 | 17.43 | 17.43 | 18.56 | 17.42 | -0.48% |
| Nov 13, 2025 | 17.51 | 17.51 | 17.51 | 18.65 | 17.51 | -1.58% |
| Nov 12, 2025 | 17.79 | 17.79 | 17.79 | 18.95 | 17.79 | 0.53% |
| Nov 11, 2025 | 17.70 | 17.70 | 17.70 | 18.85 | 17.70 | 0.64% |
| Nov 10, 2025 | 17.58 | 17.58 | 17.58 | 18.73 | 17.58 | 0.81% |
| Nov 7, 2025 | 17.44 | 17.44 | 17.44 | 18.58 | 17.44 | 0.54% |
| Nov 6, 2025 | 17.35 | 17.35 | 17.35 | 18.48 | 17.35 | -0.11% |
| Nov 5, 2025 | 17.37 | 17.37 | 17.37 | 18.50 | 17.37 | 0.49% |
| Nov 4, 2025 | 17.28 | 17.28 | 17.28 | 18.41 | 17.28 | -0.38% |
| Nov 3, 2025 | 17.35 | 17.35 | 17.35 | 18.48 | 17.35 | -0.27% |
| Oct 31, 2025 | 17.40 | 17.40 | 17.40 | 18.53 | 17.40 | 0.27% |
| Oct 30, 2025 | 17.35 | 17.35 | 17.35 | 18.48 | 17.35 | -0.38% |
| Oct 29, 2025 | 17.42 | 17.42 | 17.42 | 18.55 | 17.42 | -0.48% |