Columbia Acorn Portfolio (CACBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.23
+0.15 (0.55%)
At close: Apr 2, 2026
CACBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.55% |
| Apr 1, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.45% |
| Mar 31, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 2.70% |
| Mar 30, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.34% |
| Mar 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.72% |
| Mar 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.22% |
| Mar 25, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.56% |
| Mar 24, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.15% |
| Mar 23, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.62% |
| Mar 20, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.19% |
| Mar 19, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.33% |
| Mar 18, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.54% |
| Mar 17, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.60% |
| Mar 16, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.04% |
| Mar 13, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| Mar 12, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.07% |
| Mar 11, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.47% |
| Mar 10, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.97% |
| Mar 9, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -1.38% |
| Mar 6, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| Mar 5, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.53% |
| Mar 4, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.63% |
| Mar 3, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| Mar 2, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.14% |
| Feb 27, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.45% |
| Feb 26, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.09% |
| Feb 25, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.25% |
| Feb 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.89% |
| Feb 23, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.81% |
| Feb 20, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.49% |
| Feb 19, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.28% |
| Feb 18, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.35% |
| Feb 17, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.04% |
| Feb 13, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.43% |
| Feb 12, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| Feb 11, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.73% |
| Feb 10, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.07% |
| Feb 9, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.52% |
| Feb 6, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.70% |
| Feb 5, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.05% |
| Feb 4, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.21% |
| Feb 3, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.00% |
| Feb 2, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.59% |
| Jan 30, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.58% |
| Jan 29, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% |
| Jan 28, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.48% |
| Jan 27, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.03% |
| Jan 26, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.03% |
| Jan 23, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.78% |
| Jan 22, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.37% |