Skip to main content
logo
Champlain Small Company Fund Class Advisor (CIPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.12
+0.16 (0.94%)
Feb 13, 2026, 4:00 PM EST

CIPSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202617.1217.1217.1217.1217.120.94%
Feb 12, 202616.9616.9616.9616.9616.96-1.85%
Feb 11, 202617.2817.2817.2817.2817.28-0.75%
Feb 10, 202617.4117.4117.4117.4117.410.29%
Feb 9, 202617.3617.3617.3617.3617.360.46%
Feb 6, 202617.2817.2817.2817.2817.282.67%
Feb 5, 202616.8316.8316.8316.8316.83-1.87%
Feb 4, 202617.1517.1517.1517.1517.151.00%
Feb 3, 202616.9816.9816.9816.9816.98-0.76%
Feb 2, 202617.1117.1117.1117.1117.110.53%
Jan 30, 202617.0217.0217.0217.0217.02-0.82%
Jan 29, 202617.1617.1617.1617.1617.16-0.46%
Jan 28, 202617.2417.2417.2417.2417.24-0.75%
Jan 27, 202617.3717.3717.3717.3717.37-1.31%
Jan 26, 202617.6017.6017.6017.6017.600.11%
Jan 23, 202617.5817.5817.5817.5817.58-1.84%
Jan 22, 202617.9117.9117.9117.9117.910.56%
Jan 21, 202617.8117.8117.8117.8117.812.12%
Jan 20, 202617.4417.4417.4417.4417.44-1.25%
Jan 16, 202617.6617.6617.6617.6617.66-0.51%
Jan 15, 202617.7517.7517.7517.7517.751.31%
Jan 14, 202617.5217.5217.5217.5217.520.29%
Jan 13, 202617.4717.4717.4717.4717.47-0.63%
Jan 12, 202617.5817.5817.5817.5817.58-0.51%
Jan 9, 202617.6717.6717.6717.6717.670.23%
Jan 8, 202617.6317.6317.6317.6317.631.26%
Jan 7, 202617.4117.4117.4117.4117.41-0.63%
Jan 6, 202617.5217.5217.5217.5217.521.74%
Jan 5, 202617.2217.2217.2217.2217.222.14%
Jan 2, 202616.8616.8616.8616.8616.860.06%
Dec 31, 202516.8516.8516.8516.8516.85-1.23%
Dec 30, 202517.0617.0617.0617.0617.06-0.76%
Dec 29, 202517.1917.1917.1917.1917.19-0.58%
Dec 26, 202517.2917.2917.2917.2917.290.12%
Dec 24, 202517.2717.2717.2717.2717.270.17%
Dec 23, 202517.2417.2417.2417.2417.24-0.46%
Dec 22, 202517.3217.3217.3217.3217.321.17%
Dec 19, 202517.1217.1217.1217.1217.120.18%
Dec 18, 202517.0917.0917.0917.0917.090.41%
Dec 17, 202517.0217.0217.0217.0217.02-0.41%
Dec 16, 202517.0917.0917.0917.0917.09-18.46%
Dec 15, 202517.1117.1117.1120.9617.11-0.24%
Dec 12, 202517.1517.1517.1521.0117.15-1.04%
Dec 11, 202517.3317.3317.3321.2317.330.86%
Dec 10, 202517.1917.1917.1921.0517.192.28%
Dec 9, 202516.8016.8016.8020.5816.80-0.24%
Dec 8, 202516.8416.8416.8420.6316.84-0.48%
Dec 5, 202516.9316.9316.9320.7316.93-0.67%
Dec 4, 202517.0417.0417.0420.8717.040.43%
Dec 3, 202516.9716.9716.9720.7816.970.53%