Columbia Small Cap Value Discv R (CSVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.73
-0.73 (-1.61%)
At close: Oct 14, 2026
CSVRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -1.61% |
| Oct 13, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.38% |
| Oct 12, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.02% |
| Oct 9, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.13% |
| Oct 8, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.71% |
| Oct 7, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -1.27% |
| Oct 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.11% |
| Oct 5, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.42% |
| Oct 2, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.84% |
| Oct 1, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.81% |
| Sep 30, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.84% |
| Sep 29, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.57% |
| Sep 28, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.83% |
| Sep 25, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.48% |
| Sep 24, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.68% |
| Sep 23, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -1.69% |
| Sep 22, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.63% |
| Sep 21, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.02% |
| Sep 18, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.83% |
| Sep 17, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.19% |
| Sep 16, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.79% |
| Sep 15, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.40% |
| Sep 14, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.46% |
| Sep 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.62% |
| Sep 10, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.78% |
| Sep 9, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -1.02% |
| Sep 8, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -1.52% |
| Sep 4, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.56% |
| Sep 3, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.31% |
| Sep 2, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 1.26% |
| Sep 1, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -1.32% |
| Aug 31, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.62% |
| Aug 28, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.23% |
| Aug 27, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.12% |
| 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% |