Skip to main content
logo
Columbia Acorn Inst3 (CRBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.97
-0.11 (-0.64%)
At close: Jul 8, 2026

CRBYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202616.9716.9716.9716.9716.97-0.64%
Jul 7, 202617.0817.0817.0817.0817.08-2.12%
Jul 6, 202617.4517.4517.4517.4517.451.16%
Jul 2, 202617.2517.2517.2517.2517.25-1.93%
Jul 1, 202617.5917.5917.5917.5917.59-1.29%
Jun 30, 202617.8217.8217.8217.8217.821.37%
Jun 29, 202617.5817.5817.5817.5817.581.27%
Jun 26, 202617.3617.3617.3617.3617.36-1.20%
Jun 25, 202617.5717.5717.5717.5717.571.09%
Jun 24, 202617.3817.3817.3817.3817.380.70%
Jun 23, 202617.2617.2617.2617.2617.26-2.04%
Jun 22, 202617.6217.6217.6217.6217.621.03%
Jun 18, 202617.4417.4417.4417.4417.442.41%
Jun 17, 202617.0317.0317.0317.0317.03-0.58%
Jun 16, 202617.1317.1317.1317.1317.13-1.38%
Jun 15, 202617.3717.3717.3717.3717.371.82%
Jun 12, 202617.0617.0617.0617.0617.060.65%
Jun 11, 202616.9516.9516.9516.9516.953.99%
Jun 10, 202616.3016.3016.3016.3016.30-1.64%
Jun 9, 202616.7116.7116.7116.7116.571.03%
Jun 8, 202616.5416.5416.5416.5416.400.61%
Jun 5, 202616.4416.4416.4416.4416.30-4.48%
Jun 4, 202617.2117.2117.2117.2117.071.78%
Jun 3, 202616.9116.9116.9116.9116.77-0.70%
Jun 2, 202617.0317.0317.0317.0316.891.67%
Jun 1, 202616.7516.7516.7516.7516.61-0.35%
May 29, 202616.8116.8116.8116.8116.670.06%
May 28, 202616.8016.8016.8016.8016.661.14%
May 27, 202616.6116.6116.6116.6116.47-0.36%
May 26, 202616.6716.6716.6716.6716.531.65%
May 22, 202616.4016.4016.4016.4016.260.61%
May 21, 202616.3016.3016.3016.3016.170.87%
May 20, 202616.1616.1616.1616.1616.032.60%
May 19, 202615.7515.7515.7515.7515.62-0.94%
May 18, 202615.9015.9015.9015.9015.77-1.30%
May 15, 202616.1116.1116.1116.1115.98-2.83%
May 14, 202616.5816.5816.5816.5816.441.22%
May 13, 202616.3816.3816.3816.3816.250.06%
May 12, 202616.3716.3716.3716.3716.24-0.79%
May 11, 202616.5016.5016.5016.5016.360.55%
May 8, 202616.4116.4116.4116.4116.270.36%
May 7, 202616.3516.3516.3516.3516.22-1.33%
May 6, 202616.5716.5716.5716.5716.431.90%
May 5, 202616.2616.2616.2616.2616.132.65%
May 4, 202615.8415.8415.8415.8415.71-0.50%
May 1, 202615.9215.9215.9215.9215.79-
Apr 30, 202615.9215.9215.9215.9215.793.24%
Apr 29, 202615.4215.4215.4215.4215.290.06%
Apr 28, 202615.4115.4115.4115.4115.28-2.03%
Apr 27, 202615.7315.7315.7315.7315.60-0.57%