Columbia Adaptive Risk Allocation A (CRAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.29
-0.02 (-0.19%)
Aug 22, 2025, 8:05 AM EDT
CRAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.36% |
| Aug 21, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% |
| Aug 20, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% |
| Aug 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Aug 18, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Aug 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% |
| Aug 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.39% |
| Aug 13, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.58% |
| Aug 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.49% |
| Aug 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Aug 8, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% |
| Aug 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Aug 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% |
| Aug 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Aug 4, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.09% |
| Aug 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.79% |
| Jul 31, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.49% |
| Jul 30, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.39% |
| Jul 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% |
| Jul 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% |
| Jul 25, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| Jul 24, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% |
| Jul 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% |
| Jul 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% |
| Jul 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.39% |
| Jul 18, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Jul 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.39% |
| Jul 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% |
| Jul 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.49% |
| Jul 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Jul 11, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% |
| Jul 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% |
| Jul 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% |
| Jul 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jul 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.88% |
| Jul 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% |
| Jul 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% |
| Jul 1, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Jun 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.30% |
| Jun 27, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% |
| Jun 26, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.60% |
| Jun 25, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% |
| Jun 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% |
| Jun 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.60% |
| Jun 20, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% |
| Jun 18, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% |
| Jun 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
| Jun 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.50% |
| Jun 13, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.80% |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% |