Columbia Real Estate Equity Fund Class A (CREAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.47
+0.02 (0.19%)
At close: May 19, 2026
CREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% |
| May 18, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.06% |
| May 15, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.71% |
| May 14, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% |
| May 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.57% |
| May 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% |
| May 11, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| May 8, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.67% |
| May 7, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.75% |
| May 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.34% |
| May 5, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% |
| May 4, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.67% |
| May 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% |
| Apr 30, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.45% |
| Apr 29, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.58% |
| Apr 28, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.87% |
| Apr 27, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.29% |
| Apr 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |
| Apr 23, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.37% |
| Apr 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.25% |
| Apr 21, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.61% |
| Apr 20, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.38% |
| Apr 17, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.45% |
| Apr 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.88% |
| Apr 15, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Apr 14, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.28% |
| Apr 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Apr 10, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| Apr 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.80% |
| Apr 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.73% |
| Apr 7, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.61% |
| Apr 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.10% |
| Apr 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.82% |
| 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 | - |