Skip to main content
logo
Champlain Small Company Fund Institutional Class (CIPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.79
+0.17 (0.96%)
Feb 13, 2026, 4:00 PM EST

CIPNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202617.7917.7917.7917.7917.790.96%
Feb 12, 202617.6217.6217.6217.6217.62-1.84%
Feb 11, 202617.9517.9517.9517.9517.95-0.77%
Feb 10, 202618.0918.0918.0918.0918.090.33%
Feb 9, 202618.0318.0318.0318.0318.030.39%
Feb 6, 202617.9617.9617.9617.9617.962.75%
Feb 5, 202617.4817.4817.4817.4817.48-1.85%
Feb 4, 202617.8117.8117.8117.8117.811.02%
Feb 3, 202617.6317.6317.6317.6317.63-0.84%
Feb 2, 202617.7817.7817.7817.7817.780.57%
Jan 30, 202617.6817.6817.6817.6817.68-0.84%
Jan 29, 202617.8317.8317.8317.8317.83-0.39%
Jan 28, 202617.9017.9017.9017.9017.90-0.83%
Jan 27, 202618.0518.0518.0518.0518.05-1.26%
Jan 26, 202618.2818.2818.2818.2818.280.11%
Jan 23, 202618.2618.2618.2618.2618.26-1.83%
Jan 22, 202618.6018.6018.6018.6018.600.49%
Jan 21, 202618.5118.5118.5118.5118.512.15%
Jan 20, 202618.1218.1218.1218.1218.12-1.25%
Jan 16, 202618.3518.3518.3518.3518.35-0.43%
Jan 15, 202618.4318.4318.4318.4318.431.26%
Jan 14, 202618.2018.2018.2018.2018.200.33%
Jan 13, 202618.1418.1418.1418.1418.14-0.66%
Jan 12, 202618.2618.2618.2618.2618.26-0.49%
Jan 9, 202618.3518.3518.3518.3518.350.22%
Jan 8, 202618.3118.3118.3118.3118.311.22%
Jan 7, 202618.0918.0918.0918.0918.09-0.60%
Jan 6, 202618.2018.2018.2018.2018.201.73%
Jan 5, 202617.8917.8917.8917.8917.892.17%
Jan 2, 202617.5117.5117.5117.5117.510.06%
Dec 31, 202517.5017.5017.5017.5017.50-1.24%
Dec 30, 202517.7217.7217.7217.7217.72-0.78%
Dec 29, 202517.8617.8617.8617.8617.86-0.56%
Dec 26, 202517.9617.9617.9617.9617.960.11%
Dec 24, 202517.9417.9417.9417.9417.940.22%
Dec 23, 202517.9017.9017.9017.9017.90-0.44%
Dec 22, 202517.9817.9817.9817.9817.981.12%
Dec 19, 202517.7817.7817.7817.7817.780.23%
Dec 18, 202517.7417.7417.7417.7417.740.40%
Dec 17, 202517.6717.6717.6717.6717.67-0.45%
Dec 16, 202517.7517.7517.7517.7517.75-17.90%
Dec 15, 202517.7717.7717.7721.6217.77-0.23%
Dec 12, 202517.8117.8117.8121.6717.81-1.05%
Dec 11, 202518.0018.0018.0021.9018.000.88%
Dec 10, 202517.8517.8517.8521.7117.852.26%
Dec 9, 202517.4517.4517.4521.2317.45-0.19%
Dec 8, 202517.4917.4917.4921.2717.49-0.47%
Dec 5, 202517.5717.5717.5721.3717.57-0.70%
Dec 4, 202517.6917.6917.6921.5217.690.42%
Dec 3, 202517.6217.6217.6221.4317.620.52%