Columbia Acorn Fund Institutional 3 Class (CRBYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.70
-0.03 (-0.24%)
May 23, 2025, 4:00 PM EDT
CRBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 2.61% |
| Apr 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.97% |
| Apr 17, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.53% |
| Apr 16, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.39% |
| Apr 15, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% |
| Apr 14, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.87% |
| Apr 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.33% |
| Apr 10, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -3.90% |
| Apr 9, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 9.99% |
| Apr 8, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.46% |
| Apr 7, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% |
| Apr 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.68% |
| Apr 3, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -7.31% |
| Apr 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.13% |
| Apr 1, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.58% |
| Mar 31, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.90% |
| Mar 28, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -2.32% |
| Mar 27, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.71% |
| Mar 26, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.64% |
| Mar 25, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.31% |
| Mar 24, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2.72% |
| Mar 21, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.08% |
| Mar 20, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.87% |
| Mar 19, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.61% |
| Mar 18, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.50% |