Columbia Acorn Fund Institutional 2 Class (CRBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.96
+0.14 (0.94%)
At close: Feb 13, 2026
CRBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.27% |
| Jan 16, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.32% |
| Jan 15, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.42% |
| Jan 14, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.06% |
| Jan 13, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.06% |
| Jan 12, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.39% |
| Jan 9, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.38% |
| Jan 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.26% |
| Jan 7, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.26% |
| Jan 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.25% |
| Jan 2, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.31% |
| Dec 31, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.23% |
| Dec 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.54% |
| Dec 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.74% |
| Dec 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.20% |
| Dec 24, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.20% |
| Dec 23, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.47% |
| Dec 22, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.36% |
| Dec 19, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.52% |
| Dec 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.76% |
| Dec 17, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.44% |
| Dec 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.48% |
| Dec 15, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.68% |
| Dec 12, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.51% |
| Dec 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.00% |
| Dec 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.42% |
| Dec 9, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.14% |
| Dec 8, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.67% |
| Dec 5, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.60% |
| Dec 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.94% |
| Dec 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.09% |