Calvert Small-Cap R6 (CALRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.64
+1.22 (3.35%)
Aug 22, 2025, 4:00 PM EDT
CALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | - | 3.35% |
| Aug 21, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.03% |
| Aug 20, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.63% |
| Aug 19, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.94% |
| Aug 18, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.03% |
| Aug 15, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -1.12% |
| Aug 14, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -1.55% |
| Aug 13, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 2.47% |
| Aug 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.68% |
| Aug 11, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.06% |
| Aug 8, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.51% |
| Aug 7, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.31% |
| Aug 6, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.68% |
| Aug 5, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.48% |
| Aug 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.21% |
| Aug 1, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -1.44% |
| Jul 31, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -1.94% |
| Jul 30, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.88% |
| Jul 29, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.27% |
| Jul 28, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.41% |
| Jul 25, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.77% |
| Jul 24, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -1.14% |
| Jul 23, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.25% |
| Jul 22, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.99% |
| Jul 21, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.55% |
| Jul 18, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.44% |
| Jul 17, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.96% |
| Jul 16, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.39% |
| Jul 15, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -2.11% |
| Jul 14, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.14% |
| Jul 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.89% |
| Jul 10, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.57% |
| Jul 9, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.65% |
| Jul 8, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.33% |
| Jul 7, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -1.24% |
| Jul 3, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.71% |
| Jul 2, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.52% |
| Jul 1, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 1.41% |
| Jun 30, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.39% |
| Jun 27, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.22% |
| Jun 26, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.26% |
| Jun 25, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.97% |
| Jun 24, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.92% |
| Jun 23, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 1.59% |
| Jun 20, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| Jun 18, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.14% |
| Jun 17, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.01% |
| Jun 16, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.65% |
| Jun 13, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -1.78% |
| Jun 12, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.19% |