Columbia Small Cap Growth S (CMSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.86
-1.35 (-3.95%)
Oct 10, 2025, 4:00 PM EDT
CMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.53% |
| Oct 13, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 3.68% |
| Oct 10, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -3.95% |
| Oct 9, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.49% |
| Oct 8, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 1.72% |
| Oct 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.91% |
| Oct 6, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.56% |
| Oct 3, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.65% |
| Oct 2, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.84% |
| Oct 1, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.45% |
| Sep 30, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.39% |
| Sep 29, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.52% |
| Sep 26, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.67% |
| Sep 25, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.39% |
| Sep 24, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -1.75% |
| Sep 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.53% |
| Sep 22, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.38% |
| Sep 19, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.53% |
| Sep 18, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 2.16% |
| Sep 17, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.06% |
| Sep 16, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.27% |
| Sep 15, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1.00% |
| Sep 12, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.90% |
| Sep 11, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.44% |
| Sep 10, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.92% |
| Sep 9, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.03% |
| Sep 8, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.37% |
| Sep 5, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.65% |
| Sep 4, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.75% |
| Sep 3, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.41% |
| Sep 2, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.56% |
| Aug 29, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.98% |
| Aug 28, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.84% |
| Aug 27, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.31% |
| Aug 26, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 1.64% |
| Aug 25, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.94% |
| Aug 22, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 3.30% |
| Aug 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.26% |
| Aug 20, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.52% |
| Aug 19, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.31% |
| Aug 18, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.42% |
| Aug 15, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.51% |
| Aug 14, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.23% |
| Aug 13, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.66% |
| Aug 12, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 3.34% |
| Aug 11, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.17% |
| Aug 8, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.59% |
| Aug 7, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.43% |
| Aug 6, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.10% |
| Aug 5, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.53% |