Columbia Small Cap Value Discv A (CSMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.45
-0.39 (-0.85%)
Sep 9, 2025, 4:00 PM EDT
CSMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.85% |
| Sep 8, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.22% |
| Sep 5, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.66% |
| Sep 4, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.20% |
| Sep 3, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.13% |
| Sep 2, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.40% |
| Aug 29, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.18% |
| Aug 28, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.15% |
| Aug 27, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.78% |
| Aug 26, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.20% |
| Aug 25, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.80% |
| Aug 22, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 4.24% |
| Aug 21, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.09% |
| Aug 20, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.55% |
| Aug 19, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 0.07% |
| Aug 18, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.74% |
| Aug 15, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.53% |
| Aug 14, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | -1.40% |
| Aug 13, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 2.98% |
| Aug 12, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 3.25% |
| Aug 11, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -0.36% |
| Aug 8, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 0.24% |
| Aug 7, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.60% |
| Aug 6, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.38% |
| Aug 5, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.79% |
| Aug 4, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 1.63% |
| Aug 1, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -1.89% |
| Jul 31, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -1.04% |
| Jul 30, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -1.72% |
| Jul 29, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -0.67% |
| Jul 28, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.19% |
| Jul 25, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.58% |
| Jul 24, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -1.63% |
| Jul 23, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 1.65% |
| Jul 22, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 1.97% |
| Jul 21, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.19% |
| Jul 18, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -0.90% |
| Jul 17, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.88% |
| Jul 16, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.07% |
| Jul 15, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -2.17% |
| Jul 14, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.26% |
| Jul 11, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -1.03% |
| Jul 10, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 1.16% |
| Jul 9, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.58% |
| Jul 8, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 1.14% |
| Jul 7, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -1.93% |
| Jul 3, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.56% |
| Jul 2, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 1.90% |
| Jul 1, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 2.24% |
| Jun 30, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.12% |