Columbia Acorn Fund Institutional 3 Class (CRBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.79
-0.05 (-0.36%)
Jul 28, 2025, 4:00 PM EDT
CRBYX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 30, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% |
Jul 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% |
Jul 28, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.36% |
Jul 25, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.17% |
Jul 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.36% |
Jul 23, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.33% |
Jul 22, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.44% |
Jul 21, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.03% |
Jul 18, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.80% |
Jul 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.48% |
Jul 16, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.12% |
Jul 15, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.90% |
Jul 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.89% |
Jul 11, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.95% |
Jul 10, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.44% |
Jul 9, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.03% |
Jul 8, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.30% |
Jul 7, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.53% |
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% |