Columbia Acorn Inst3 (CRBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.27
-0.13 (-0.90%)
Sep 9, 2025, 4:00 PM EDT
CRBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.54% |
| Sep 10, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.14% |
| Sep 9, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.90% |
| Sep 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.42% |
| Sep 5, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.77% |
| Sep 4, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.99% |
| Sep 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Sep 2, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.63% |
| Aug 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.12% |
| Aug 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.42% |
| Aug 27, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.78% |
| Aug 26, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.71% |
| Aug 25, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.12% |
| Aug 22, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 2.30% |
| Aug 21, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% |
| Aug 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.36% |
| Aug 19, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.00% |
| Aug 18, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% |
| Aug 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% |
| Aug 14, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.68% |
| Aug 13, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.49% |
| Aug 12, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 2.70% |
| Aug 11, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.36% |
| Aug 8, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.29% |
| Aug 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.50% |
| Aug 6, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.36% |
| Aug 5, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.22% |
| Aug 4, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.46% |
| Aug 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.08% |
| Jul 31, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.79% |
| 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% |