Columbia Adaptive Risk Allocation Fund Institutional 3 Class (CARYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.92
-0.03 (-0.30%)
Jun 5, 2025, 1:43 PM EDT
CARYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Apr 30, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Apr 29, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.31% |
| Apr 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% |
| Apr 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% |
| Apr 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.16% |
| Apr 23, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.64% |
| Apr 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.29% |
| Apr 21, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.28% |
| Apr 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% |
| Apr 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.43% |
| Apr 15, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.11% |
| Apr 14, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.86% |
| Apr 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.76% |
| Apr 10, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.70% |
| Apr 9, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 3.87% |
| Apr 8, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.20% |
| Apr 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.40% |
| Apr 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.93% |
| Apr 3, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.75% |
| Apr 2, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% |
| Apr 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Mar 31, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.31% |
| Mar 28, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% |
| Mar 27, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% |