Columbia Adaptive Risk Allocation Fund Institutional 3 Class (CARYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.22
+0.01 (0.10%)
Jul 10, 2025, 4:00 PM EDT
CARYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% |
| Jul 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% |
| Jul 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Jul 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Jul 9, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% |
| Jul 8, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Jul 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.78% |
| Jul 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.39% |
| Jul 2, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% |
| Jul 1, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Jun 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% |
| Jun 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% |
| Jun 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.70% |
| Jun 25, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.40% |
| Jun 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.50% |
| Jun 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.60% |
| Jun 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% |
| Jun 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% |
| Jun 17, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% |
| Jun 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.50% |
| Jun 13, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.89% |
| Jun 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.40% |
| Jun 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% |
| Jun 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.40% |
| Jun 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Jun 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% |
| Jun 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% |
| Jun 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Jun 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% |
| Jun 2, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.51% |
| May 30, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% |
| May 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% |
| May 28, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| May 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.23% |
| May 23, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| May 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| May 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.02% |
| May 20, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% |
| May 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| May 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.31% |
| May 15, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.61% |
| May 14, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.31% |
| May 13, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% |
| May 12, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.93% |
| May 9, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% |
| May 8, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% |
| May 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| May 6, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% |
| May 5, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% |
| May 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% |