Calvert Small-Cap R6 (CALRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.86
-0.31 (-0.88%)
Dec 8, 2025, 4:00 PM EST
CALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | - | - |
| Dec 5, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.31% |
| Dec 4, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.11% |
| Dec 3, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.53% |
| Dec 2, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.23% |
| Dec 1, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.43% |
| Nov 28, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Nov 26, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.11% |
| Nov 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.96% |
| Nov 24, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.20% |
| Nov 21, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 3.30% |
| Nov 20, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.63% |
| Nov 19, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.24% |
| Nov 18, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.24% |
| Nov 17, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -2.18% |
| Nov 14, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.73% |
| Nov 13, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -1.35% |
| Nov 12, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.12% |
| Nov 11, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.64% |
| Nov 10, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.23% |
| Nov 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.32% |
| Nov 6, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -1.10% |
| Nov 5, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.08% |
| Nov 4, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.84% |
| Nov 3, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.46% |
| Oct 31, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.09% |
| Oct 30, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.69% |
| Oct 29, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -1.07% |
| Oct 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.09% |
| Oct 27, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.36% |
| Oct 24, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.03% |
| Oct 23, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.31% |
| Oct 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% |
| Oct 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.81% |
| Oct 20, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 1.30% |
| Oct 17, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.57% |
| Oct 16, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.24% |
| Oct 15, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.03% |
| Oct 14, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.57% |
| Oct 13, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.30% |
| Oct 10, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.13% |
| Oct 9, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.09% |
| Oct 8, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.65% |
| Oct 7, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -1.20% |
| Oct 6, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.36% |
| Oct 3, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.64% |
| Oct 2, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.28% |
| Oct 1, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.06% |
| Sep 30, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.25% |
| Sep 29, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.42% |