Columbia Acorn Fund Institutional 3 Class (CRBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.24
+0.15 (0.99%)
At close: Feb 13, 2026
CRBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.99% |
| Feb 12, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -2.01% |
| Feb 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.90% |
| Feb 10, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.32% |
| Feb 9, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.10% |
| Feb 6, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 3.35% |
| Feb 5, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.78% |
| Feb 4, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.81% |
| Feb 3, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.26% |
| Feb 2, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% |
| Jan 30, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.53% |
| Jan 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.51% |
| Jan 28, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.57% |
| Jan 27, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.19% |
| Jan 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Jan 23, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.31% |
| Jan 22, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.37% |
| Jan 21, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.26% |
| Jan 20, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.31% |
| Jan 16, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.31% |
| Jan 15, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.52% |
| Jan 14, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jan 13, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.06% |
| Jan 12, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% |
| Jan 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.42% |
| Jan 8, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.26% |
| Jan 7, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.26% |
| Jan 6, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.31% |
| Jan 5, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 2.21% |
| Jan 2, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.36% |
| Dec 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.21% |
| Dec 30, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.60% |
| Dec 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.66% |
| Dec 26, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.26% |
| Dec 24, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.20% |
| Dec 23, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.46% |
| Dec 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% |
| Dec 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.56% |
| Dec 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% |
| Dec 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.41% |
| Dec 16, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.54% |
| Dec 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.60% |
| Dec 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.53% |
| Dec 11, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.98% |
| Dec 10, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.46% |
| Dec 9, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Dec 8, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.59% |
| Dec 5, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.65% |
| Dec 4, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.99% |
| Dec 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.07% |