Calvert Small-Cap R6 (CALRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.92
+0.01 (0.03%)
Oct 24, 2025, 4:00 PM EDT
CALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 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% |
| Sep 26, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.10% |
| Sep 25, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.87% |
| Sep 24, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.89% |
| Sep 23, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.22% |
| Sep 22, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.14% |
| Sep 19, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -1.12% |
| Sep 18, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.45% |
| Sep 17, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.06% |
| Sep 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.14% |
| Sep 15, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.66% |
| Sep 12, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -1.39% |
| Sep 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.77% |
| Sep 10, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.77% |
| Sep 9, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -1.83% |
| Sep 8, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.08% |
| Sep 5, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.16% |
| Sep 4, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.39% |
| Sep 3, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.60% |
| Sep 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.89% |
| Aug 29, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.40% |
| Aug 28, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.61% |
| Aug 27, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.97% |
| Aug 26, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.05% |
| Aug 25, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -1.25% |
| Aug 22, 2025 | 37.64 | 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% |