Columbia Real Estate Equity Fund Class A (CREAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.70
+0.06 (0.62%)
At close: Apr 1, 2026
CREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.62% |
| Mar 31, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.58% |
| Mar 30, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.32% |
| Mar 27, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.94% |
| Mar 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% |
| Mar 25, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Mar 24, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| Mar 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.95% |
| Mar 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -3.26% |
| Mar 19, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.51% |
| Mar 18, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.30% |
| Mar 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Mar 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.91% |
| Mar 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| Mar 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.40% |
| Mar 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.80% |
| Mar 10, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Mar 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% |
| Mar 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.28% |
| Mar 5, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.98% |
| Mar 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% |
| Mar 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.78% |
| Mar 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.59% |
| Feb 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% |
| Feb 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% |
| Feb 25, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Feb 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Feb 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
| Feb 20, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.80% |
| Feb 19, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| Feb 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.38% |
| Feb 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.19% |
| Feb 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.31% |
| Feb 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Feb 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Feb 10, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.54% |
| Feb 9, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.10% |
| Feb 6, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.56% |
| Feb 5, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.52% |
| Feb 4, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.27% |
| Feb 3, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.43% |
| Feb 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.95% |
| Jan 30, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.42% |
| Jan 29, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% |
| Jan 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.96% |
| Jan 27, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.11% |
| Jan 26, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.32% |
| Jan 23, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.32% |
| Jan 22, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.26% |
| Jan 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |