Skip to main content
logo
Columbia Acorn Fund Institutional 2 Class (CRBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.45
-0.16 (-1.02%)
At close: May 19, 2026

CRBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202615.4515.4515.4515.4515.45-1.02%
May 18, 202615.6115.6115.6115.6115.61-1.27%
May 15, 202615.8115.8115.8115.8115.81-2.83%
May 14, 202616.2716.2716.2716.2716.271.18%
May 13, 202616.0816.0816.0816.0816.080.06%
May 12, 202616.0716.0716.0716.0716.07-0.74%
May 11, 202616.1916.1916.1916.1916.190.56%
May 8, 202616.1016.1016.1016.1016.100.37%
May 7, 202616.0416.0416.0416.0416.04-1.41%
May 6, 202616.2716.2716.2716.2716.271.94%
May 5, 202615.9615.9615.9615.9615.962.70%
May 4, 202615.5415.5415.5415.5415.54-0.58%
May 1, 202615.6315.6315.6315.6315.63-
Apr 30, 202615.6315.6315.6315.6315.633.24%
Apr 29, 202615.1415.1415.1415.1415.140.07%
Apr 28, 202615.1315.1315.1315.1315.13-2.01%
Apr 27, 202615.4415.4415.4415.4415.44-0.58%
Apr 24, 202615.5315.5315.5315.5315.530.13%
Apr 23, 202615.5115.5115.5115.5115.51-0.26%
Apr 22, 202615.5515.5515.5515.5515.550.19%
Apr 21, 202615.5215.5215.5215.5215.52-1.02%
Apr 20, 202615.6815.6815.6815.6815.680.90%
Apr 17, 202615.5415.5415.5415.5415.542.44%
Apr 16, 202615.1715.1715.1715.1715.17-0.20%
Apr 15, 202615.2015.2015.2015.2015.20-0.07%
Apr 14, 202615.2115.2115.2115.2115.212.01%
Apr 13, 202614.9114.9114.9114.9114.912.40%
Apr 10, 202614.5614.5614.5614.5614.56-0.34%
Apr 9, 202614.6114.6114.6114.6114.610.21%
Apr 8, 202614.5814.5814.5814.5814.583.99%
Apr 7, 202614.0214.0214.0214.0214.02-0.07%
Apr 6, 202614.0314.0314.0314.0314.030.43%
Apr 2, 202613.9713.9713.9713.9713.970.14%
Apr 1, 202613.9513.9513.9513.9513.951.09%
Mar 31, 202613.8013.8013.8013.8013.804.70%
Mar 30, 202613.1813.1813.1813.1813.18-1.93%
Mar 27, 202613.4413.4413.4413.4413.44-1.97%
Mar 26, 202613.7113.7113.7113.7113.71-2.70%
Mar 25, 202614.0914.0914.0914.0914.091.51%
Mar 24, 202613.8813.8813.8813.8813.880.07%
Mar 23, 202613.8713.8713.8713.8713.872.06%
Mar 20, 202613.5913.5913.5913.5913.59-3.14%
Mar 19, 202614.0314.0314.0314.0314.030.86%
Mar 18, 202613.9113.9113.9113.9113.91-1.21%
Mar 17, 202614.0814.0814.0814.0814.080.43%
Mar 16, 202614.0214.0214.0214.0214.021.59%
Mar 13, 202613.8013.8013.8013.8013.80-0.29%
Mar 12, 202613.8413.8413.8413.8413.84-3.08%
Mar 11, 202614.2814.2814.2814.2814.28-0.90%
Mar 10, 202614.4114.4114.4114.4114.41-0.69%