Calvert Small-Cap Fund Class A (CCVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.97
+0.57 (1.94%)
Feb 6, 2026, 4:00 PM EST
CCVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | - | -3.42% |
| Feb 5, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.03% |
| Feb 4, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.67% |
| Feb 3, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.29% |
| Feb 2, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.86% |
| Jan 30, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.20% |
| Jan 29, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.33% |
| Jan 28, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.85% |
| Jan 27, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.68% |
| Jan 26, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.06% |
| Jan 23, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -1.47% |
| Jan 22, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.10% |
| Jan 21, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 2.23% |
| Jan 20, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.93% |
| Jan 16, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.19% |
| Jan 15, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.30% |
| Jan 14, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.55% |
| Jan 13, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.03% |
| Jan 12, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.23% |
| Jan 9, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.49% |
| Jan 8, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.87% |
| Jan 7, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.02% |
| Jan 6, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.20% |
| Jan 5, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.73% |
| Jan 2, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.65% |
| Dec 31, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.25% |
| Dec 30, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.60% |
| Dec 29, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.40% |
| Dec 26, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.07% |
| Dec 24, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.13% |
| Dec 23, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.53% |
| Dec 22, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.43% |
| Dec 19, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.10% |
| Dec 18, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.27% |
| Dec 17, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.17% |
| Dec 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.60% |
| Dec 15, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.07% |
| Dec 12, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.40% |
| Dec 11, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -11.24% |
| Dec 10, 2025 | 30.15 | 30.15 | 30.15 | 34.06 | 30.14 | 2.07% |
| Dec 9, 2025 | 29.53 | 29.53 | 29.53 | 33.37 | 29.53 | -0.15% |
| Dec 8, 2025 | 29.58 | 29.58 | 29.58 | 33.42 | 29.58 | -0.89% |
| Dec 5, 2025 | 29.84 | 29.84 | 29.84 | 33.72 | 29.84 | -0.33% |
| Dec 4, 2025 | 29.94 | 29.94 | 29.94 | 33.83 | 29.94 | 0.15% |
| Dec 3, 2025 | 29.90 | 29.90 | 29.90 | 33.78 | 29.90 | 1.53% |
| Dec 2, 2025 | 29.45 | 29.45 | 29.45 | 33.27 | 29.45 | -0.24% |
| Dec 1, 2025 | 29.52 | 29.52 | 29.52 | 33.35 | 29.52 | -0.45% |
| Nov 28, 2025 | 29.65 | 29.65 | 29.65 | 33.50 | 29.65 | - |
| Nov 26, 2025 | 29.65 | 29.65 | 29.65 | 33.50 | 29.65 | 0.12% |
| Nov 25, 2025 | 29.61 | 29.61 | 29.61 | 33.46 | 29.61 | 1.98% |