Columbia Small Cap Value Fund I Class A (CSMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.26
-0.03 (-0.08%)
Apr 25, 2025, 4:00 PM EDT
CSMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.08% |
| Apr 24, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 2.27% |
| Apr 23, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.30% |
| Apr 22, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 2.38% |
| Apr 21, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.96% |
| Apr 17, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.99% |
| Apr 16, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.60% |
| Apr 15, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.30% |
| Apr 14, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 1.27% |
| Apr 11, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 1.48% |
| Apr 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.10% |
| Apr 9, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 7.83% |
| Apr 8, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -3.05% |
| Apr 7, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -1.60% |
| Apr 4, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -4.02% |
| Apr 3, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -6.94% |
| Apr 2, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 1.40% |
| Apr 1, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.02% |
| Mar 31, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.45% |
| Mar 28, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -2.23% |
| Mar 27, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.07% |
| Mar 26, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.41% |
| Mar 25, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.60% |
| Mar 24, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 1.89% |
| Mar 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.19% |
| Mar 20, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.34% |
| Mar 19, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 1.27% |
| Mar 18, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.68% |
| Mar 17, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 1.60% |
| Mar 14, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 2.63% |
| Mar 13, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.42% |
| Mar 12, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.02% |
| Mar 11, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.10% |
| Mar 10, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -2.83% |
| Mar 7, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.49% |
| Mar 6, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.58% |
| Mar 5, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 1.32% |
| Mar 4, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -1.26% |
| Mar 3, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -2.30% |
| Feb 28, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.48% |
| Feb 27, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -1.71% |
| Feb 26, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.26% |
| Feb 25, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.19% |
| Feb 24, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -0.62% |
| Feb 21, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -2.44% |
| Feb 20, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.63% |
| Feb 19, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.80% |
| Feb 18, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.45% |
| Feb 14, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.02% |
| Feb 13, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.99% |