Columbia Small Cap Growth A (CGOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.91
+0.17 (0.55%)
Oct 15, 2025, 8:09 AM EDT
CGOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | - | - |
| Oct 13, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 3.68% |
| Oct 10, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -3.95% |
| Oct 9, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.52% |
| Oct 8, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.74% |
| Oct 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.94% |
| Oct 6, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.56% |
| Oct 3, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.66% |
| Oct 2, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.86% |
| Oct 1, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.43% |
| Sep 30, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.40% |
| Sep 29, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.50% |
| Sep 26, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.68% |
| Sep 25, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.40% |
| Sep 24, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.74% |
| Sep 23, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.52% |
| Sep 22, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.39% |
| Sep 19, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.55% |
| Sep 18, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.16% |
| Sep 17, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.07% |
| Sep 16, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.30% |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.98% |
| Sep 12, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.90% |
| Sep 11, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.46% |
| Sep 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.92% |
| Sep 9, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.07% |
| Sep 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.38% |
| Sep 5, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.66% |
| Sep 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.76% |
| Sep 3, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.42% |
| Sep 2, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.55% |
| Aug 29, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.99% |
| Aug 28, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.86% |
| Aug 27, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.31% |
| Aug 26, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.61% |
| Aug 25, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.94% |
| Aug 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 3.30% |
| Aug 21, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.29% |
| Aug 20, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.54% |
| Aug 19, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -1.31% |
| Aug 18, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.43% |
| Aug 15, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.53% |
| Aug 14, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.22% |
| Aug 13, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.66% |
| Aug 12, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.33% |
| Aug 11, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.18% |
| Aug 8, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.58% |
| Aug 7, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.40% |
| Aug 6, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.11% |
| Aug 5, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.55% |