Columbia Acorn Fund Institutional 2 Class (CRBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.95
+0.15 (1.09%)
At close: Apr 1, 2026
CRBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% |
| Mar 31, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.70% |
| Mar 30, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.93% |
| Mar 27, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.97% |
| Mar 26, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.70% |
| Mar 25, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.51% |
| Mar 24, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.07% |
| Mar 23, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.06% |
| Mar 20, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -3.14% |
| Mar 19, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.86% |
| Mar 18, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.21% |
| Mar 17, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.43% |
| Mar 16, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.59% |
| Mar 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.29% |
| Mar 12, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -3.08% |
| Mar 11, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.90% |
| Mar 10, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.69% |
| Mar 9, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.26% |
| Mar 6, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -2.78% |
| Mar 5, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.93% |
| Mar 4, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.80% |
| Mar 3, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.04% |
| Mar 2, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.59% |
| Feb 27, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.43% |
| Feb 26, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.52% |
| Feb 25, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.13% |
| Feb 24, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.73% |
| Feb 23, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.03% |
| Feb 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.07% |
| Feb 19, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.07% |
| Feb 18, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.06% |
| Feb 17, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.07% |
| Feb 13, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.94% |
| Feb 12, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.92% |
| Feb 11, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.92% |
| Feb 10, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% |
| Feb 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.06% |
| Feb 6, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 3.34% |
| Feb 5, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.74% |
| Feb 4, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.84% |
| Feb 3, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.20% |
| Feb 2, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.26% |
| Jan 30, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.49% |
| Jan 29, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.52% |
| Jan 28, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.58% |
| Jan 27, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.19% |
| Jan 26, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.13% |
| Jan 23, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.33% |
| Jan 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.45% |
| Jan 21, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.22% |