American Funds SMALLCAP World Fund® Class 529-A (CSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.25
-1.24 (-1.58%)
At close: Jan 30, 2026
CSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -1.58% |
| Jan 29, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -0.27% |
| Jan 28, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.42% |
| Jan 27, 2026 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.75% |
| Jan 26, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.25% |
| Jan 23, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.52% |
| Jan 22, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.55% |
| Jan 21, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 1.46% |
| Jan 20, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -1.25% |
| Jan 16, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -0.11% |
| Jan 15, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 1.04% |
| Jan 14, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.04% |
| Jan 13, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.46% |
| Jan 12, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.24% |
| Jan 9, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 1.09% |
| Jan 8, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.01% |
| Jan 7, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.14% |
| Jan 6, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 1.10% |
| Jan 5, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 1.37% |
| Jan 2, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.88% |
| Dec 31, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.63% |
| Dec 30, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.40% |
| Dec 29, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.38% |
| Dec 26, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.07% |
| Dec 24, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.13% |
| Dec 23, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.13% |
| Dec 22, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 1.07% |
| Dec 19, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -3.77% |
| Dec 18, 2025 | 74.15 | 74.15 | 74.15 | 77.66 | 74.15 | 0.95% |
| Dec 17, 2025 | 73.45 | 73.45 | 73.45 | 76.93 | 73.45 | -1.03% |
| Dec 16, 2025 | 74.21 | 74.21 | 74.21 | 77.73 | 74.21 | -0.63% |
| Dec 15, 2025 | 74.68 | 74.68 | 74.68 | 78.22 | 74.68 | -0.31% |
| Dec 12, 2025 | 74.91 | 74.91 | 74.91 | 78.46 | 74.91 | -1.21% |
| Dec 11, 2025 | 75.83 | 75.83 | 75.83 | 79.42 | 75.83 | 0.72% |
| Dec 10, 2025 | 75.28 | 75.28 | 75.28 | 78.85 | 75.28 | 1.21% |
| Dec 9, 2025 | 74.39 | 74.39 | 74.39 | 77.91 | 74.39 | -0.19% |
| Dec 8, 2025 | 74.53 | 74.53 | 74.53 | 78.06 | 74.53 | -0.32% |
| Dec 5, 2025 | 74.77 | 74.77 | 74.77 | 78.31 | 74.77 | 0.03% |
| Dec 4, 2025 | 74.75 | 74.75 | 74.75 | 78.29 | 74.75 | 0.53% |
| Dec 3, 2025 | 74.36 | 74.36 | 74.36 | 77.88 | 74.36 | 0.71% |
| Dec 2, 2025 | 73.83 | 73.83 | 73.83 | 77.33 | 73.83 | -0.27% |
| Dec 1, 2025 | 74.03 | 74.03 | 74.03 | 77.54 | 74.03 | -0.83% |
| Nov 28, 2025 | 74.65 | 74.65 | 74.65 | 78.19 | 74.65 | 0.90% |
| Nov 26, 2025 | 73.99 | 73.99 | 73.99 | 77.49 | 73.98 | 0.86% |
| Nov 25, 2025 | 73.36 | 73.36 | 73.36 | 76.83 | 73.35 | 1.52% |
| Nov 24, 2025 | 72.26 | 72.26 | 72.26 | 75.68 | 72.26 | 1.33% |
| Nov 21, 2025 | 71.31 | 71.31 | 71.31 | 74.69 | 71.31 | 1.84% |
| Nov 20, 2025 | 70.02 | 70.02 | 70.02 | 73.34 | 70.02 | -1.20% |
| Nov 19, 2025 | 70.87 | 70.87 | 70.87 | 74.23 | 70.87 | 0.19% |
| Nov 18, 2025 | 70.74 | 70.74 | 70.74 | 74.09 | 70.74 | -0.52% |