Calvert Small/Mid-Cap A (CMPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.25
+0.04 (0.16%)
At close: Aug 26, 2026
CMPAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.16% |
| Aug 25, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.08% |
| Aug 24, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.28% |
| Aug 21, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% |
| Aug 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.83% |
| Aug 19, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.12% |
| Aug 18, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.17% |
| Aug 17, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.73% |
| Aug 14, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.47% |
| Aug 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.04% |
| Aug 12, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| Aug 11, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.59% |
| Aug 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.12% |
| Aug 7, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.27% |
| Aug 6, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.27% |
| Aug 5, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.54% |
| Aug 4, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.64% |
| Aug 3, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.34% |
| Jul 31, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.04% |
| Jul 30, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.35% |
| Jul 29, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.21% |
| Jul 28, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.46% |
| Jul 27, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.72% |
| Jul 24, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.84% |
| Jul 23, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.24% |
| Jul 22, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.40% |
| Jul 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.20% |
| Jul 20, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.67% |
| Jul 17, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.18% |
| Jul 16, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.88% |
| Jul 15, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.04% |
| Jul 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% |
| Jul 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.12% |
| Jul 10, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.60% |
| Jul 9, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.73% |
| Jul 8, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.55% |
| Jul 7, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.75% |
| Jul 6, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.16% |
| Jul 2, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.12% |
| Jul 1, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.40% |
| Jun 30, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.60% |
| Jun 29, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.32% |
| Jun 26, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.64% |
| Jun 25, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.05% |
| Jun 24, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.43% |
| Jun 23, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.37% |
| Jun 22, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.24% |
| Jun 18, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.53% |
| Jun 17, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.34% |
| Jun 16, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.24% |