Columbia Adaptive Risk Allocation Fund Class A (CRAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.40
+0.05 (0.53%)
Apr 24, 2025, 8:05 AM EDT
CRAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Apr 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% |
| Apr 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.30% |
| Apr 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.18% |
| Apr 17, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.43% |
| Apr 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.43% |
| Apr 15, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.11% |
| Apr 14, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.97% |
| Apr 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.65% |
| Apr 10, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.71% |
| Apr 9, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.89% |
| Apr 8, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.21% |
| Apr 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.41% |
| Apr 4, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.84% |
| Apr 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.86% |
| Apr 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.31% |
| Apr 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% |
| Mar 31, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.21% |
| Mar 28, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% |
| Mar 27, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| Mar 26, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.52% |
| Mar 25, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| Mar 24, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% |
| Mar 21, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.31% |
| Mar 20, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Mar 19, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.52% |
| Mar 18, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.31% |
| Mar 17, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% |
| Mar 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.63% |
| Mar 13, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.31% |
| Mar 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.10% |
| Mar 11, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.42% |
| Mar 10, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.93% |
| Mar 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.31% |
| Mar 6, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.03% |
| Mar 5, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Mar 4, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.41% |
| Mar 3, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.41% |
| Feb 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.51% |
| Feb 27, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.71% |
| Feb 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| Feb 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% |
| Feb 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% |
| Feb 21, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| Feb 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% |
| Feb 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Feb 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Feb 14, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Feb 13, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.82% |
| Feb 12, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% |