Skip to main content
logo
Columbia Small Cap Value and Inflection Fund Institutional 3 Class (CRRYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.04
+0.06 (0.38%)
At close: May 18, 2026

CRRYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202615.8915.8915.8915.8915.89-0.94%
May 18, 202616.0416.0416.0416.0416.040.38%
May 15, 202615.9815.9815.9815.9815.98-1.72%
May 14, 202616.2616.2616.2616.2616.260.43%
May 13, 202616.1916.1916.1916.1916.19-0.43%
May 12, 202616.2616.2616.2616.2616.26-0.97%
May 11, 202616.4216.4216.4216.4216.42-0.79%
May 8, 202616.5516.5516.5516.5516.550.73%
May 7, 202616.4316.4316.4316.4316.43-0.30%
May 6, 202616.4816.4816.4816.4816.480.61%
May 5, 202616.3816.3816.3816.3816.381.87%
May 4, 202616.0816.0816.0816.0816.08-1.17%
May 1, 202616.2716.2716.2716.2716.27-0.12%
Apr 30, 202616.2916.2916.2916.2916.291.05%
Apr 29, 202616.1216.1216.1216.1216.12-1.10%
Apr 28, 202616.3016.3016.3016.3016.30-0.06%
Apr 27, 202616.3116.3116.3116.3116.310.37%
Apr 24, 202616.2516.2516.2516.2516.250.31%
Apr 23, 202616.2016.2016.2016.2016.200.50%
Apr 22, 202616.1216.1216.1216.1216.12-0.12%
Apr 21, 202616.1416.1416.1416.1416.14-0.86%
Apr 20, 202616.2816.2816.2816.2816.280.43%
Apr 17, 202616.2116.2116.2116.2116.212.14%
Apr 16, 202615.8715.8715.8715.8715.870.57%
Apr 15, 202615.7815.7815.7815.7815.78-0.57%
Apr 14, 202615.8715.8715.8715.8715.870.19%
Apr 13, 202615.8415.8415.8415.8415.840.76%
Apr 10, 202615.7215.7215.7215.7215.72-0.38%
Apr 9, 202615.7815.7815.7815.7815.780.77%
Apr 8, 202615.6615.6615.6615.6615.663.09%
Apr 7, 202615.1915.1915.1915.1915.190.20%
Apr 6, 202615.1615.1615.1615.1615.160.53%
Apr 2, 202615.0815.0815.0815.0815.080.13%
Apr 1, 202615.0615.0615.0615.0615.060.47%
Mar 31, 202614.9914.9914.9914.9914.992.39%
Mar 30, 202614.6414.6414.6414.6414.64-0.41%
Mar 27, 202614.7014.7014.7014.7014.70-1.47%
Mar 26, 202614.9214.9214.9214.9214.92-0.80%
Mar 25, 202615.0415.0415.0415.0415.040.47%
Mar 24, 202614.9714.9714.9714.9714.971.42%
Mar 23, 202614.7614.7614.7614.7614.762.43%
Mar 20, 202614.4114.4114.4114.4114.41-1.77%
Mar 19, 202614.6714.6714.6714.6714.670.07%
Mar 18, 202614.6614.6614.6614.6614.66-0.88%
Mar 17, 202614.7914.7914.7914.7914.790.96%
Mar 16, 202614.6514.6514.6514.6514.650.83%
Mar 13, 202614.5314.5314.5314.5314.530.07%
Mar 12, 202614.5214.5214.5214.5214.52-1.83%
Mar 11, 202614.7914.7914.7914.7914.79-0.34%
Mar 10, 202614.8414.8414.8414.8414.84-0.20%