Columbia Adaptive Risk Allocation Fund Class C (CRACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.69
+0.02 (0.19%)
At close: May 18, 2026
CRACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.47% |
| May 18, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% |
| May 15, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.30% |
| May 14, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% |
| May 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% |
| May 12, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% |
| May 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| May 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.65% |
| May 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.46% |
| May 6, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.84% |
| May 5, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% |
| May 4, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% |
| May 1, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Apr 30, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.85% |
| Apr 29, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.28% |
| Apr 28, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.28% |
| Apr 27, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
| Apr 24, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% |
| Apr 23, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% |
| Apr 22, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.57% |
| Apr 21, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.66% |
| Apr 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
| Apr 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.76% |
| Apr 16, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Apr 15, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Apr 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.76% |
| Apr 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.58% |
| Apr 10, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% |
| Apr 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% |
| Apr 8, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.56% |
| Apr 7, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| Apr 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% |
| Apr 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% |
| Apr 1, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Mar 31, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.60% |
| Mar 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.60% |
| Mar 26, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.18% |
| Mar 25, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.69% |
| Mar 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% |
| Mar 23, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.60% |
| Mar 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.47% |
| Mar 19, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.39% |
| Mar 18, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.77% |
| Mar 17, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% |
| Mar 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.68% |
| Mar 13, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.39% |
| Mar 12, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.68% |
| Mar 11, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.29% |
| Mar 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |