Columbia Adaptive Risk Allocation Fund Institutional 3 Class (CARYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.40
+0.12 (1.29%)
Apr 22, 2025, 4:00 PM EDT
CARYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.41% |
| Mar 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% |
| Mar 24, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.31% |
| Mar 21, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.21% |
| Mar 20, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% |
| Mar 19, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.62% |
| Mar 18, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.31% |
| Mar 17, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| Mar 14, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.73% |
| Mar 13, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.42% |
| Mar 12, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.21% |
| Mar 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.52% |
| Mar 10, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.82% |
| Mar 7, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.31% |
| Mar 6, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.02% |
| Mar 5, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Mar 4, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.51% |
| Mar 3, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.30% |
| Feb 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.41% |
| Feb 27, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.61% |
| Feb 26, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.20% |
| Feb 25, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% |
| Feb 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% |
| Feb 21, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.40% |
| Feb 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Feb 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% |
| Feb 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Feb 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Feb 13, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.82% |
| Feb 12, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| Feb 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% |