Capital Advisors Growth Fund Investor Class (CIAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.80
+0.15 (0.30%)
At close: Feb 17, 2026
CIAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.30% |
| Feb 13, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.16% |
| Feb 12, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -1.84% |
| Feb 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.16% |
| Feb 10, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.14% |
| Feb 9, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.94% |
| Feb 6, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 1.60% |
| Feb 5, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.63% |
| Feb 4, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -1.26% |
| Feb 3, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -1.03% |
| Feb 2, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.37% |
| Jan 30, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.93% |
| Jan 29, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.71% |
| Jan 28, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.08% |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.76% |
| Jan 26, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.39% |
| Jan 23, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.25% |
| Jan 22, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.43% |
| Jan 21, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.91% |
| Jan 20, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.79% |
| Jan 16, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.02% |
| Jan 15, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 0.41% |
| Jan 14, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.52% |
| Jan 13, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.54% |
| Jan 12, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.15% |
| Jan 9, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.64% |
| Jan 8, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.39% |
| Jan 7, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.29% |
| Jan 6, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 1.11% |
| Jan 5, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.26% |
| Jan 2, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.30% |
| Dec 31, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.67% |
| Dec 30, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.24% |
| Dec 29, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.31% |
| Dec 26, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.02% |
| Dec 24, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.14% |
| Dec 23, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.55% |
| Dec 22, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.76% |
| Dec 19, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.96% |
| Dec 18, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 1.05% |
| Dec 17, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.40% |
| Dec 16, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.14% |
| Dec 15, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.08% |
| Dec 12, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.95% |
| Dec 11, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.16% |
| Dec 10, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.54% |
| Dec 9, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -4.50% |
| Dec 8, 2025 | 50.47 | 50.47 | 50.47 | 52.64 | 50.47 | -0.51% |
| Dec 5, 2025 | 50.73 | 50.73 | 50.73 | 52.91 | 50.73 | -0.13% |
| Dec 4, 2025 | 50.80 | 50.80 | 50.80 | 52.98 | 50.79 | 0.17% |