Columbia Small Cap Value and Inflection Fund Class A (COVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.83
-0.18 (-1.20%)
Jul 9, 2026, 8:10 AM EST
COVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | - | - |
| Jul 8, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.20% |
| Jul 7, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.73% |
| Jul 6, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.40% |
| Jul 2, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Jul 1, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.07% |
| Jun 30, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.20% |
| Jun 29, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.46% |
| Jun 26, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.00% |
| Jun 25, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.94% |
| Jun 24, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.22% |
| Jun 23, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.14% |
| Jun 22, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Jun 18, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 14.73 | 1.50% |
| Jun 17, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 14.51 | -1.85% |
| Jun 16, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 14.79 | - |
| Jun 15, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 14.79 | -0.13% |
| Jun 12, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 14.81 | 0.90% |
| Jun 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.67 | 2.24% |
| Jun 10, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 14.35 | -0.72% |
| Jun 9, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 14.46 | 1.40% |
| Jun 8, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.26 | 0.87% |
| Jun 5, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.13 | -0.99% |
| Jun 4, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.28 | 1.07% |
| Jun 3, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.12 | -0.79% |
| Jun 2, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.24 | 1.48% |
| Jun 1, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.03 | -0.27% |
| May 29, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.07 | -0.87% |
| May 28, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.19 | 0.13% |
| May 27, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.17 | - |
| May 26, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.17 | 1.49% |
| May 22, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 13.96 | 1.03% |
| May 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 13.82 | 0.21% |
| May 20, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 13.79 | 1.88% |
| May 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.54 | -1.04% |
| May 18, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 13.68 | 0.42% |
| May 15, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 13.62 | -1.71% |
| May 14, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 13.86 | 0.49% |
| May 13, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 13.79 | -0.48% |
| May 12, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 13.86 | -0.94% |
| May 11, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 13.99 | -0.81% |
| May 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.11 | 0.68% |
| May 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.01 | -0.27% |
| May 6, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.05 | 0.61% |
| May 5, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 13.96 | 1.87% |
| May 4, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 13.71 | -1.16% |
| May 1, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 13.87 | -0.14% |
| Apr 30, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 13.89 | 1.03% |
| Apr 29, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 13.75 | -1.09% |
| Apr 28, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 13.90 | -0.06% |