Columbia Acorn Fund Institutional 3 Class (CRBYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.75
+0.15 (1.10%)
Jul 3, 2025, 4:00 PM EDT
CRBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.10% |
| Jul 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.44% |
| Jul 1, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.07% |
| Jun 30, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.15% |
| Jun 27, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.15% |
| Jun 26, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.27% |
| Jun 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.45% |
| Jun 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.36% |
| Jun 23, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.15% |
| Jun 20, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.15% |
| Jun 18, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.54% |
| Jun 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.61% |
| Jun 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.46% |
| Jun 13, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.81% |
| Jun 12, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.15% |
| Jun 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.23% |
| Jun 10, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.38% |
| Jun 9, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.15% |
| Jun 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.22% |
| Jun 5, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% |
| Jun 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.46% |
| Jun 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.32% |
| Jun 2, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.08% |
| May 30, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| May 29, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.23% |
| May 28, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.23% |
| May 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2.44% |
| May 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.24% |
| May 22, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.08% |
| May 21, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.82% |
| May 20, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.08% |
| May 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.15% |
| May 16, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.77% |
| May 15, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% |
| May 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% |
| May 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.46% |
| May 12, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 4.17% |
| May 9, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.32% |
| May 8, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.71% |
| May 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.90% |
| May 6, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.97% |
| May 5, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.40% |
| May 2, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.32% |
| May 1, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.08% |
| Apr 30, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.08% |
| Apr 29, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.92% |
| Apr 28, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.17% |
| Apr 25, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.17% |
| Apr 24, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 2.23% |
| Apr 23, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.28% |