Columbia Small Cap Value Discv R (CSVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.80
-0.02 (-0.04%)
At close: Aug 26, 2026
CSVRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.04% |
| Aug 25, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.49% |
| Aug 24, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.53% |
| Aug 21, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.83% |
| Aug 20, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -1.22% |
| Aug 19, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.09% |
| Aug 18, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -1.08% |
| Aug 17, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.91% |
| Aug 14, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.02% |
| Aug 13, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.84% |
| Aug 12, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.14% |
| Aug 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.37% |
| Aug 10, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.73% |
| Aug 7, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.92% |
| Aug 6, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -1.30% |
| Aug 5, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.60% |
| Aug 4, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 1.24% |
| Aug 3, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 1.45% |
| Jul 31, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.17% |
| Jul 30, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.25% |
| Jul 29, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -1.44% |
| Jul 28, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 1.19% |
| Jul 27, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.56% |
| Jul 24, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.64% |
| Jul 23, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -1.23% |
| Jul 22, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.41% |
| Jul 21, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.91% |
| Jul 20, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -1.22% |
| Jul 17, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.83% |
| Jul 16, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.73% |
| Jul 15, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.66% |
| Jul 14, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.33% |
| Jul 13, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.27% |
| Jul 10, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.38% |
| Jul 9, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.93% |
| Jul 8, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.29% |
| Jul 7, 2026 | 48.03 | 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% |