Columbia Small Cap Value Discv R (CSVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.03
-0.31 (-0.64%)
At close: Jul 7, 2026
CSVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | - | -0.64% |
| Jul 6, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.02% |
| Jul 2, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.06% |
| Jul 1, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.48% |
| Jun 30, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.04% |
| Jun 29, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 1.71% |
| Jun 25, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.96% |
| Jun 24, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.19% |
| Jun 23, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -6.18% |
| Jun 18, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1.38% |
| Jun 17, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -1.93% |
| Jun 16, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.22% |
| Jun 15, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.66% |
| Jun 12, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 1.01% |
| Jun 11, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 1.79% |
| Jun 10, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.57% |
| Jun 9, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.22% |
| Jun 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.60% |
| Jun 5, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -1.27% |
| Jun 4, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.14% |
| Jun 3, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.49% |
| Jun 2, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.49% |
| Jun 1, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.21% |
| May 29, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.35% |
| May 28, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.66% |
| May 27, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.27% |
| May 26, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 1.24% |
| May 22, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.91% |
| May 21, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.57% |
| May 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.11% |
| May 19, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -1.14% |
| May 18, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.63% |
| May 15, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -1.78% |
| May 14, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.30% |
| May 13, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.45% |
| May 12, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.65% |
| May 11, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.43% |
| May 8, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.63% |
| May 7, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.08% |
| May 6, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.46% |
| May 5, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.51% |
| May 4, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -1.28% |
| May 1, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.27% |
| Apr 30, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 1.07% |
| Apr 29, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.37% |
| Apr 28, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.13% |
| Apr 27, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.27% |
| Apr 24, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.74% |
| Apr 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.38% |
| Apr 22, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.58% |