Columbia Real Estate Equity Fund Class A (CREAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.59
+0.01 (0.10%)
Jul 25, 2025, 4:00 PM EDT
CREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.77% |
| Jul 25, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% |
| Jul 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.83% |
| Jul 23, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Jul 22, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.58% |
| Jul 21, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% |
| Jul 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| Jul 17, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.21% |
| Jul 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.74% |
| Jul 15, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.26% |
| Jul 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% |
| Jul 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| Jul 10, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.42% |
| Jul 9, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% |
| Jul 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.32% |
| Jul 7, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.04% |
| Jul 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Jul 2, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.31% |
| Jul 1, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.53% |
| Jun 30, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.53% |
| Jun 27, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.43% |
| Jun 26, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.32% |
| Jun 25, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.09% |
| Jun 24, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% |
| Jun 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.25% |
| Jun 20, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.31% |
| Jun 18, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.42% |
| Jun 17, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Jun 16, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% |
| Jun 13, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -2.74% |
| Jun 12, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.68 | 0.31% |
| Jun 11, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.65 | -0.71% |
| Jun 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | 0.61% |
| Jun 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.66 | 0.10% |
| Jun 6, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.65 | 0.92% |
| Jun 5, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | -0.20% |
| Jun 4, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.58 | 0.10% |
| Jun 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.57 | -0.51% |
| Jun 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.62 | 0.20% |
| May 30, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.60 | 0.10% |
| May 29, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.59 | 1.14% |
| May 28, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.48 | 0.21% |
| May 27, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.47 | 1.80% |
| May 23, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.30 | -0.11% |
| May 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.31 | -0.42% |
| May 21, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.35 | -2.66% |
| May 20, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.60 | -0.61% |
| May 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.66 | -0.10% |
| May 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.67 | 1.23% |
| May 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.55 | 1.57% |