Columbia Small Cap Growth Fund Class R (CCRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.07
+0.33 (1.19%)
Apr 2, 2026, 4:00 PM EST
CCRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.09% |
| Mar 31, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 5.30% |
| Mar 30, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -2.58% |
| Mar 27, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.51% |
| Mar 26, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -3.55% |
| Mar 25, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.07% |
| Mar 24, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.61% |
| Mar 23, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 2.23% |
| Mar 20, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -3.49% |
| Mar 19, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.32% |
| Mar 18, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.48% |
| Mar 17, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.07% |
| Mar 16, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.22% |
| Mar 13, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.54% |
| Mar 12, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -3.62% |
| Mar 11, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.17% |
| Mar 10, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.35% |
| Mar 9, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 2.23% |
| Mar 6, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -3.23% |
| Mar 5, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -2.05% |
| Mar 4, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.88% |
| Mar 3, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -2.99% |
| Mar 2, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.10% |
| Feb 27, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.35% |
| Feb 26, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.69% |
| Feb 25, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.13% |
| Feb 24, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.48% |
| Feb 23, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.65% |
| Feb 20, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.07% |
| Feb 19, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.10% |
| Feb 18, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.57% |
| Feb 17, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.20% |
| 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% |