Columbia Small Cap Value and Inflection Fund Class R (CCTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.62
+0.17 (1.26%)
At close: Feb 13, 2026
CCTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.26% |
| Feb 12, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.75% |
| Feb 11, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Feb 10, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.15% |
| Feb 9, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.15% |
| Feb 6, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.09% |
| Feb 5, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.37% |
| Feb 4, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.66% |
| Feb 3, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.84% |
| Feb 2, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.16% |
| Jan 30, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.99% |
| Jan 29, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.39% |
| Jan 28, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.15% |
| Jan 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.15% |
| Jan 26, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.08% |
| Jan 23, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.52% |
| Jan 22, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.15% |
| Jan 21, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.73% |
| Jan 20, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.16% |
| Jan 16, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31% |
| Jan 15, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.32% |
| Jan 14, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% |
| Jan 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.23% |
| Jan 12, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.31% |
| Jan 9, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.24% |
| Jan 8, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.59% |
| Jan 7, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.63% |
| Jan 6, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.20% |
| Jan 5, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.30% |
| Jan 2, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.65% |
| Dec 31, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.97% |
| Dec 30, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.56% |
| Dec 29, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.40% |
| Dec 26, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Dec 24, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.40% |
| Dec 23, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.40% |
| Dec 22, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.32% |
| Dec 19, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Dec 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.32% |
| Dec 17, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.16% |
| Dec 16, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.80% |
| Dec 15, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.08% |
| Dec 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.87% |
| Dec 11, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.12% |
| Dec 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 2.13% |
| Dec 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.41% |
| Dec 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.90% |
| Dec 5, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -10.57% |
| Dec 4, 2025 | 12.24 | 12.24 | 12.24 | 13.72 | 12.24 | -0.36% |
| Dec 3, 2025 | 12.28 | 12.28 | 12.28 | 13.77 | 12.28 | 1.25% |