Skip to main content
logo
Columbia Total Return Bond Fund Class R (CIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.23
+0.09 (0.29%)
At close: Feb 13, 2026

CIBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202631.2331.2331.2331.2331.230.29%
Feb 12, 202631.1431.1431.1431.1431.140.52%
Feb 11, 202630.9830.9830.9830.9830.98-0.23%
Feb 10, 202631.0531.0531.0531.0531.050.36%
Feb 9, 202630.9430.9430.9430.9430.940.03%
Feb 6, 202630.9330.9330.9330.9330.930.03%
Feb 5, 202630.9230.9230.9230.9230.920.45%
Feb 4, 202630.7830.7830.7830.7830.78-0.03%
Feb 3, 202630.7930.7930.7930.7930.79-
Feb 2, 202630.7930.7930.7930.7930.79-0.13%
Jan 30, 202630.8330.8330.8330.8330.83-0.10%
Jan 29, 202630.7530.7530.7530.8630.750.10%
Jan 28, 202630.7230.7230.7230.8330.72-0.13%
Jan 27, 202630.7630.7630.7630.8730.76-0.10%
Jan 26, 202630.7930.7930.7930.9030.790.13%
Jan 23, 202630.7530.7530.7530.8630.750.06%
Jan 22, 202630.7330.7330.7330.8430.73-
Jan 21, 202630.7330.7330.7330.8430.730.29%
Jan 20, 202630.6430.6430.6430.7530.64-0.36%
Jan 16, 202630.7530.7530.7530.8630.75-0.39%
Jan 15, 202630.8730.8730.8730.9830.87-0.16%
Jan 14, 202630.9230.9230.9231.0330.920.16%
Jan 13, 202630.8730.8730.8730.9830.870.10%
Jan 12, 202630.8430.8430.8430.9530.84-0.10%
Jan 9, 202630.8730.8730.8730.9830.870.19%
Jan 8, 202630.8130.8130.8130.9230.81-0.26%
Jan 7, 202630.8930.8930.8931.0030.890.19%
Jan 6, 202630.8330.8330.8330.9430.83-
Jan 5, 202630.8330.8330.8330.9430.830.16%
Jan 2, 202630.7830.7830.7830.8930.78-0.13%
Dec 31, 202530.8230.8230.8230.9330.82-0.19%
Dec 30, 202530.7730.7730.7730.9930.76-0.06%
Dec 29, 202530.7930.7930.7931.0130.780.13%
Dec 26, 202530.7530.7530.7530.9730.75-0.03%
Dec 24, 202530.7630.7630.7630.9830.760.19%
Dec 23, 202530.7030.7030.7030.9230.700.03%
Dec 22, 202530.6930.6930.6930.9130.69-0.06%
Dec 19, 202530.7130.7130.7130.9330.71-0.23%
Dec 18, 202530.7830.7830.7831.0030.770.26%
Dec 17, 202530.7030.7030.7030.9230.70-
Dec 16, 202530.7030.7030.7030.9230.700.16%
Dec 15, 202530.6530.6530.6530.8730.650.06%
Dec 12, 202530.6330.6330.6330.8530.63-0.36%
Dec 11, 202530.7430.7430.7430.9630.740.03%
Dec 10, 202530.7330.7330.7330.9530.730.26%
Dec 9, 202530.6530.6530.6530.8730.65-0.06%
Dec 8, 202530.6730.6730.6730.8930.67-0.23%
Dec 5, 202530.7430.7430.7430.9630.74-0.19%
Dec 4, 202530.8030.8030.8031.0230.79-0.26%
Dec 3, 202530.8730.8730.8731.1030.870.19%