Columbia Intrinsic Value C (ADECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.14
+0.01 (0.05%)
At close: Dec 5, 2025
ADECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.95% |
| Dec 9, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.10% |
| Dec 8, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.47% |
| Dec 5, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.05% |
| Dec 4, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.05% |
| Dec 3, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.79% |
| Dec 2, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.05% |
| Dec 1, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.84% |
| Nov 28, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.63% |
| Nov 26, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.69% |
| Nov 25, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.40% |
| Nov 24, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.98% |
| Nov 21, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.43% |
| Nov 20, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.98% |
| Nov 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| Nov 18, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.11% |
| Nov 17, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.92% |
| Nov 14, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.48% |
| Nov 13, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.58% |
| Nov 12, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.53% |
| Nov 11, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.64% |
| Nov 10, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.81% |
| Nov 7, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.54% |
| Nov 6, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.11% |
| Nov 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.49% |
| Nov 4, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.38% |
| Nov 3, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.27% |
| Oct 31, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.27% |
| Oct 30, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.38% |
| Oct 29, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.48% |
| Oct 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.69% |
| Oct 27, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.75% |
| Oct 24, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.70% |
| Oct 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.87% |
| Oct 22, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% |
| Oct 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.11% |
| Oct 20, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.99% |
| Oct 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.44% |
| Oct 16, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.09% |
| Oct 15, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.44% |
| Oct 14, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.66% |
| Oct 13, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.06% |
| Oct 10, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.13% |
| Oct 9, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.92% |
| Oct 8, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.16% |
| Oct 7, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.43% |
| Oct 6, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.27% |
| Oct 3, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.16% |
| Oct 2, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.16% |
| Oct 1, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.38% |