Columbia Adaptive Risk Allocation Fund Institutional 3 Class (CARYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.37
-0.03 (-0.26%)
At close: Apr 28, 2026
CARYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.35% |
| Apr 28, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.26% |
| Apr 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% |
| Apr 24, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.44% |
| Apr 23, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.26% |
| Apr 22, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.62% |
| Apr 21, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.70% |
| Apr 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% |
| Apr 17, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.71% |
| Apr 16, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% |
| Apr 15, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% |
| Apr 14, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.80% |
| Apr 13, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.54% |
| Apr 10, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% |
| Apr 9, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Apr 8, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.55% |
| Apr 7, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% |
| Apr 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% |
| Apr 2, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.18% |
| Apr 1, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% |
| Mar 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.49% |
| Mar 30, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% |
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.65% |
| Mar 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.19% |
| Mar 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.74% |
| Mar 24, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.28% |
| Mar 23, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.56% |
| Mar 20, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.46% |
| Mar 19, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.36% |
| Mar 18, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.81% |
| Mar 17, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.54% |
| Mar 16, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.73% |
| Mar 13, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.45% |
| Mar 12, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.63% |
| Mar 11, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.27% |
| Mar 10, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.18% |
| Mar 9, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.54% |
| Mar 6, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% |
| Mar 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.63% |
| Mar 4, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.27% |
| Mar 3, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.89% |
| Mar 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Feb 27, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| Feb 26, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09% |
| Feb 25, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.45% |
| Feb 24, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.45% |
| Feb 23, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.36% |
| Feb 20, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.72% |
| Feb 19, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Feb 18, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.45% |