Columbia Small Cap Value and Inflection Fund Class A (COVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.46
+0.20 (1.40%)
Oct 16, 2026, 8:10 AM EST
COVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | - | - |
| Oct 15, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | - | 1.40% |
| Oct 14, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.18% |
| Oct 13, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.63% |
| Oct 12, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.42% |
| Oct 9, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% |
| Oct 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.99% |
| Oct 7, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.46% |
| Oct 6, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| Oct 5, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.42% |
| Oct 2, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.99% |
| Oct 1, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.07% |
| Sep 30, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.85% |
| Sep 29, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.77% |
| Sep 28, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.63% |
| Sep 25, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |
| Sep 24, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.42% |
| Sep 23, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.17% |
| Sep 22, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% |
| Sep 21, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% |
| Sep 18, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.82% |
| Sep 17, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.14% |
| Sep 16, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% |
| Sep 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.41% |
| Sep 14, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.47% |
| Sep 11, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.61% |
| Sep 10, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.01% |
| Sep 9, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.73% |
| Sep 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.86% |
| Sep 4, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.13% |
| Sep 3, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.47% |
| Sep 2, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.80% |
| Sep 1, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.26% |
| Aug 31, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.59% |
| Aug 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.46% |
| Aug 27, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Aug 26, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.20% |
| Aug 25, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.07% |
| Aug 24, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.26% |
| Aug 21, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.53% |
| Aug 20, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.04% |
| Aug 19, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.39% |
| Aug 18, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.91% |
| Aug 17, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.71% |
| Aug 14, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.45% |
| Aug 13, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.85% |
| Aug 12, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% |
| Aug 11, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.07% |
| Aug 10, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.39% |
| Aug 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.85% |