Columbia Small Cap Growth Fund Class R (CCRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.00
+0.37 (1.25%)
At close: Feb 13, 2026
CCRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.25% |
| Feb 12, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -2.85% |
| Feb 11, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.72% |
| Feb 10, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.13% |
| Feb 9, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.91% |
| Feb 6, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 4.20% |
| Feb 5, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.86% |
| Feb 4, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -2.27% |
| Feb 3, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.79% |
| Feb 2, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.39% |
| Jan 30, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.30% |
| Jan 29, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.25% |
| Jan 28, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.19% |
| Jan 27, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.90% |
| Jan 26, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.54% |
| Jan 23, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.42% |
| Jan 22, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.03% |
| Jan 21, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.31% |
| Jan 20, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.79% |
| Jan 16, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Jan 15, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.58% |
| Jan 14, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.70% |
| Jan 13, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.10% |
| Jan 12, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.65% |
| Jan 9, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.91% |
| Jan 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.83% |
| Jan 7, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.13% |
| Jan 6, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.41% |
| Jan 5, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 2.02% |
| Jan 2, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2.14% |
| Dec 31, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.90% |
| Dec 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.83% |
| Dec 29, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.65% |
| Dec 26, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.51% |
| Dec 24, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.41% |
| Dec 23, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.54% |
| Dec 22, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 2.01% |
| Dec 19, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 2.16% |
| Dec 18, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.75% |
| Dec 17, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.68% |
| Dec 16, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.63% |
| Dec 15, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.79% |
| Dec 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -3.02% |
| Dec 11, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.12% |
| Dec 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.85% |
| Dec 9, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Dec 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.14% |
| Dec 5, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -5.33% |
| Dec 4, 2025 | 29.48 | 29.48 | 29.48 | 30.95 | 29.48 | 1.44% |
| Dec 3, 2025 | 29.07 | 29.07 | 29.07 | 30.51 | 29.06 | 1.03% |