Columbia Small Cap Growth Fund Class A (CGOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.79
+0.30 (1.22%)
May 16, 2025, 8:04 PM EDT
CGOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.22% |
| May 15, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.25% |
| May 14, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.29% |
| May 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.03% |
| May 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.48% |
| May 9, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.47% |
| May 8, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.57% |
| May 7, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.53% |
| May 6, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.04% |
| May 5, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.47% |
| May 2, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 3.20% |
| May 1, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.72% |
| Apr 30, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.36% |
| Apr 29, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.67% |
| Apr 28, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.04% |
| Apr 25, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.22% |
| Apr 24, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.39% |
| Apr 23, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 2.64% |
| Apr 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.51% |
| Apr 21, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -3.36% |
| Apr 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% |
| Apr 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.66% |
| Apr 15, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.14% |
| Apr 14, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.98% |
| Apr 11, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.37% |
| Apr 10, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -4.59% |
| Apr 9, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 11.38% |
| Apr 8, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -2.78% |
| Apr 7, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.10% |
| Apr 4, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -5.18% |
| Apr 3, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -6.97% |
| Apr 2, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 2.33% |
| Apr 1, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% |
| Mar 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.96% |
| Mar 28, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -2.56% |
| Mar 27, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.85% |
| Mar 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.79% |
| Mar 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.29% |
| Mar 24, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 3.61% |
| Mar 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.17% |
| Mar 20, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.81% |
| Mar 19, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 2.36% |
| Mar 18, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.72% |
| Mar 17, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.66% |
| Mar 14, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 2.97% |
| Mar 13, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.58% |
| Mar 12, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.20% |
| Mar 11, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.17% |
| Mar 10, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -3.71% |
| Mar 7, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.34% |