Columbia Acorn Fund Institutional 2 Class (CRBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.47
-0.03 (-0.24%)
May 23, 2025, 4:00 PM EDT
CRBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.24% |
| May 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.25% |
| May 27, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.49% |
| May 23, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.24% |
| May 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% |
| May 21, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -2.87% |
| May 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% |
| May 19, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.16% |
| May 16, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% |
| May 15, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.16% |
| May 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.39% |
| May 13, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.39% |
| May 12, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 4.16% |
| May 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.24% |
| May 8, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.66% |
| May 7, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.92% |
| May 6, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.99% |
| May 5, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.41% |
| May 2, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.36% |
| May 1, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.08% |
| Apr 30, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.08% |
| Apr 29, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.85% |
| Apr 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.17% |
| Apr 25, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.17% |
| Apr 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.27% |
| Apr 23, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.33% |
| Apr 22, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 2.57% |
| Apr 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.02% |
| Apr 17, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.54% |
| Apr 16, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.41% |
| Apr 15, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% |
| Apr 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.89% |
| Apr 11, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.35% |
| Apr 10, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -3.98% |
| Apr 9, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 10.09% |
| Apr 8, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.59% |
| Apr 7, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% |
| Apr 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.68% |
| Apr 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -7.36% |
| Apr 2, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 2.17% |
| Apr 1, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.59% |
| Mar 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.92% |
| Mar 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.28% |
| Mar 27, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.73% |
| Mar 26, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.67% |
| Mar 25, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.32% |
| Mar 24, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 2.77% |
| Mar 21, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.08% |
| Mar 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.97% |
| Mar 19, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.64% |