Champlain Strategic Focus Institutional (CIPTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.65
-0.06 (-0.51%)
Feb 17, 2026, 9:30 AM EST
CIPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.51% |
| Feb 13, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.95% |
| Feb 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% |
| Feb 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.76% |
| Feb 10, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.59% |
| Feb 9, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.25% |
| Feb 6, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.73% |
| Feb 5, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.70% |
| Feb 4, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.99% |
| Feb 3, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -2.12% |
| Feb 2, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.43% |
| Jan 30, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.76% |
| Jan 29, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.90% |
| Jan 28, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Jan 27, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.90% |
| Jan 26, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.58% |
| Jan 23, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.66% |
| Jan 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% |
| Jan 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.51% |
| Jan 20, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.45% |
| Jan 16, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Jan 15, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.41% |
| Jan 14, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.65% |
| Jan 13, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.57% |
| Jan 12, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.57% |
| Jan 9, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% |
| Jan 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Jan 7, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.41% |
| Jan 6, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.00% |
| Jan 5, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.61% |
| Jan 2, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.25% |
| Dec 31, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.08% |
| Dec 30, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.42% |
| Dec 29, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.50% |
| Dec 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% |
| Dec 24, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Dec 23, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.33% |
| Dec 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.58% |
| Dec 19, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.75% |
| Dec 18, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.67% |
| Dec 17, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% |
| Dec 16, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.41% |
| Dec 15, 2025 | 11.93 | 11.93 | 11.93 | 12.08 | 11.93 | -0.49% |
| Dec 12, 2025 | 11.99 | 11.99 | 11.99 | 12.14 | 11.99 | -0.98% |
| Dec 11, 2025 | 12.11 | 12.11 | 12.11 | 12.26 | 12.11 | 0.82% |
| Dec 10, 2025 | 12.01 | 12.01 | 12.01 | 12.16 | 12.01 | 1.08% |
| Dec 9, 2025 | 11.88 | 11.88 | 11.88 | 12.03 | 11.88 | -0.58% |
| Dec 8, 2025 | 11.95 | 11.95 | 11.95 | 12.10 | 11.95 | -0.90% |
| Dec 5, 2025 | 12.06 | 12.06 | 12.06 | 12.21 | 12.06 | -0.25% |
| Dec 4, 2025 | 12.09 | 12.09 | 12.09 | 12.24 | 12.09 | -0.16% |