Columbia Acorn Fund Institutional 2 Class (CRBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.50
+0.15 (1.12%)
Jul 3, 2025, 4:00 PM EDT
CRBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.12% |
| Jul 2, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| Jul 1, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.15% |
| Jun 30, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.15% |
| Jun 27, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.23% |
| Jun 26, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.22% |
| Jun 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.46% |
| Jun 24, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.39% |
| Jun 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.09% |
| Jun 20, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.08% |
| Jun 18, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.55% |
| Jun 17, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.62% |
| Jun 16, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.39% |
| Jun 13, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.76% |
| Jun 12, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Jun 11, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.23% |
| Jun 10, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.38% |
| Jun 9, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Jun 6, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.16% |
| Jun 5, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.23% |
| Jun 4, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.47% |
| Jun 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.26% |
| Jun 2, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| May 30, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 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% |